NYSE:BAM | Historical Stock Price | Brookfield Asset Management Ltd.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2022-12-01 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$26.61$32.50$39.70$48.49$59.23$72.342022-12-012026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$40.17$41.75590,900——
2023-12-28$40.32$41.90665,500——
2023-12-27$40.43$42.022,118,500——
2023-12-26$40.08$41.65728,100——
2023-12-22$39.80$41.361,962,700——
2023-12-21$39.39$40.941,042,000——
2023-12-20$38.90$40.432,091,400——
2023-12-19$39.12$40.662,612,300——
2023-12-18$38.43$39.941,980,600——
2023-12-15$37.98$39.472,674,800——
2023-12-14$38.95$40.485,343,300——
2023-12-13$37.51$38.981,897,400——
2023-12-12$36.16$37.581,178,200——
2023-12-11$35.98$37.39624,200——
2023-12-08$35.90$37.311,305,100——
2023-12-07$36.04$37.462,018,100——
2023-12-06$35.57$36.97875,600——
2023-12-05$35.16$36.541,276,700——
2023-12-04$35.46$36.851,241,900——
2023-12-01$36.06$37.481,884,400——
2023-11-30$35.03$36.411,989,900——
2023-11-29$35.68$37.083,081,100——
2023-11-28$34.29$35.301,393,800——
2023-11-27$33.72$34.721,091,700——
2023-11-24$33.97$34.97385,500——
2023-11-22$33.97$34.97907,700——
2023-11-21$33.36$34.351,290,700——
2023-11-20$33.65$34.651,274,100——
2023-11-17$33.57$34.561,612,800——
2023-11-16$33.47$34.461,222,100——
2023-11-15$33.57$34.562,129,300——
2023-11-14$32.69$33.661,861,000——
2023-11-13$31.20$32.12832,100——
2023-11-10$31.05$31.971,488,500——
2023-11-09$30.89$31.802,487,600——
2023-11-08$30.75$31.661,013,100——
2023-11-07$30.76$31.671,195,500——
2023-11-06$31.19$32.111,340,900——
2023-11-03$31.66$32.601,909,100——
2023-11-02$31.06$31.981,738,900——
2023-11-01$29.43$30.302,436,000——
2023-10-31$28.67$29.522,236,000——
2023-10-30$29.09$29.952,168,200——
2023-10-27$28.95$29.811,719,900——
2023-10-26$29.65$30.531,749,700——
2023-10-25$29.80$30.681,809,300——
2023-10-24$30.70$31.611,017,100——
2023-10-23$30.42$31.321,171,600——
2023-10-20$30.41$31.311,455,900——
2023-10-19$30.74$31.652,058,200——
2023-10-18$31.53$32.461,117,200——
2023-10-17$32.71$33.681,357,800——
2023-10-16$32.80$33.771,284,800——
2023-10-13$32.40$33.361,002,000——
2023-10-12$32.84$33.811,104,200——
2023-10-11$33.52$34.511,324,100——
2023-10-10$32.98$33.961,245,100——
2023-10-09$32.22$33.17618,000——
2023-10-06$31.98$32.931,497,400——
2023-10-05$31.20$32.121,127,500——
2023-10-04$31.21$32.131,628,100——
2023-10-03$31.32$32.251,971,300——
2023-10-02$32.10$33.052,483,700——
2023-09-29$33.34$34.331,305,800——
2023-09-28$33.77$34.771,197,600——
2023-09-27$33.48$34.471,048,400——
2023-09-26$33.67$34.671,670,500——
2023-09-25$34.03$35.041,438,400——
2023-09-22$34.10$35.111,506,600——
2023-09-21$34.08$35.091,745,000——
2023-09-20$35.42$36.47926,600——
2023-09-19$35.59$36.641,646,600——
2023-09-18$35.86$36.92723,400——
2023-09-15$36.05$37.121,282,600——
2023-09-14$35.82$36.881,217,900——
2023-09-13$34.94$35.97916,900——
2023-09-12$35.05$36.091,152,000——
2023-09-11$35.78$36.84776,900——
2023-09-08$34.98$36.01993,600——
2023-09-07$34.42$35.44932,100——
2023-09-06$34.24$35.25457,400——
2023-09-05$34.39$35.41596,300——
2023-09-01$34.89$35.92856,300——
2023-08-31$34.55$35.57836,900——
2023-08-30$34.58$35.60873,000——
2023-08-29$34.50$35.19811,500——
2023-08-28$33.56$34.23479,700——
2023-08-25$33.23$33.90721,000——
2023-08-24$33.09$33.75780,200——
2023-08-23$33.23$33.90570,300——
2023-08-22$32.49$33.14864,200——
2023-08-21$33.31$33.98599,800——
2023-08-18$33.58$34.25675,900——
2023-08-17$33.38$34.05632,700——
2023-08-16$33.83$34.51783,300——
2023-08-15$34.32$35.011,030,800——
2023-08-14$35.32$36.03958,600——
2023-08-11$35.13$35.83942,500——
2023-08-10$34.88$35.581,553,100——
2023-08-09$33.50$34.172,279,200——
2023-08-08$32.99$33.651,334,200——
2023-08-07$33.03$33.69669,600——
2023-08-04$32.90$33.561,223,800——
2023-08-03$32.33$32.981,456,000——
2023-08-02$32.28$32.931,156,300——
2023-08-01$33.34$34.01665,900——
2023-07-31$33.72$34.40587,800——
2023-07-28$33.84$34.52673,900——
2023-07-27$33.56$34.23523,000——
2023-07-26$34.14$34.82732,600——
2023-07-25$34.17$34.85886,900——
2023-07-24$33.73$34.411,085,200——
2023-07-21$33.81$34.49732,000——
2023-07-20$33.45$34.12820,300——
2023-07-19$33.69$34.36929,100——
2023-07-18$33.43$34.101,495,500——
2023-07-17$32.86$33.52798,400——
2023-07-14$33.03$33.691,024,300——
2023-07-13$33.06$33.721,982,200——
2023-07-12$31.80$32.441,518,000——
2023-07-11$31.53$32.161,122,500——
2023-07-10$31.60$32.231,156,800——
2023-07-07$31.93$32.571,526,000——
2023-07-06$31.08$31.701,561,100——
2023-07-05$32.37$33.021,203,400——
2023-07-03$32.71$33.36452,800——
2023-06-30$32.63$33.281,267,500——
2023-06-29$32.23$32.881,213,200——
2023-06-28$32.05$32.691,121,300——
2023-06-27$32.62$33.271,793,900——
2023-06-26$31.47$32.101,638,700——
2023-06-23$31.65$32.28937,100——
2023-06-22$31.95$32.591,048,600——
2023-06-21$32.44$33.09757,000——
2023-06-20$32.71$33.361,257,300——
2023-06-16$33.26$33.932,063,400——
2023-06-15$33.86$34.541,373,700——
2023-06-14$33.53$34.201,168,800——
2023-06-13$33.01$33.671,066,600——
2023-06-12$32.71$33.36894,100——
2023-06-09$31.84$32.481,209,900——
2023-06-08$31.55$32.18964,600——
2023-06-07$31.77$32.41910,300——
2023-06-06$32.18$32.821,516,700——
2023-06-05$31.68$32.311,152,600——
2023-06-02$31.68$32.311,032,200——
2023-06-01$30.80$31.421,200,300——
2023-05-31$30.52$31.132,001,800——
2023-05-30$30.81$31.431,168,800——
2023-05-26$31.07$31.371,332,000——
2023-05-25$30.73$31.021,463,500——
2023-05-24$30.67$30.961,509,700——
2023-05-23$31.63$31.931,566,000——
2023-05-22$31.60$31.90881,500——
2023-05-19$31.20$31.501,153,900——
2023-05-18$31.19$31.491,277,300——
2023-05-17$31.61$31.912,225,000——
2023-05-16$31.23$31.53944,000——
2023-05-15$31.68$31.98798,700——
2023-05-12$31.55$31.851,587,200——
2023-05-11$32.41$32.721,061,200——
2023-05-10$32.31$32.622,577,900——
2023-05-09$33.29$33.611,781,700——
2023-05-08$32.95$33.261,083,100——
2023-05-05$32.35$32.661,260,900——
2023-05-04$31.18$31.483,011,700——
2023-05-03$32.37$32.681,941,100——
2023-05-02$32.30$32.612,060,500——
2023-05-01$33.45$33.77736,900——
2023-04-28$33.55$33.87725,000——
2023-04-27$33.22$33.541,220,800——
2023-04-26$32.25$32.561,227,100——
2023-04-25$32.50$32.811,242,100——
2023-04-24$32.70$33.01593,200——
2023-04-21$32.64$32.951,516,700——
2023-04-20$32.75$33.062,870,500——
2023-04-19$32.96$33.271,980,800——
2023-04-18$32.94$33.252,224,500——
2023-04-17$33.15$33.471,086,900——
2023-04-14$33.49$33.811,246,300——
2023-04-13$33.52$33.841,060,900——
2023-04-12$32.12$32.431,151,700——
2023-04-11$31.84$32.14903,900——
2023-04-10$31.55$31.85837,800——
2023-04-06$31.62$31.921,123,500——
2023-04-05$31.60$31.901,456,600——
2023-04-04$31.78$32.082,210,500——
2023-04-03$31.98$32.28843,700——
2023-03-31$32.72$33.031,645,900——
2023-03-30$32.03$32.332,608,400——
2023-03-29$31.39$31.692,335,100——
2023-03-28$31.08$31.381,372,400——
2023-03-27$31.07$31.371,596,900——
2023-03-24$31.02$31.321,494,600——
2023-03-23$31.24$31.541,246,400——
2023-03-22$31.05$31.352,040,100——
2023-03-21$31.68$31.981,095,300——
2023-03-20$31.25$31.551,633,500——
2023-03-17$30.72$31.012,562,200——
2023-03-16$31.23$31.531,703,800——
2023-03-15$30.83$31.122,101,600——
2023-03-14$31.66$31.961,750,700——
2023-03-13$30.98$31.272,570,900——
2023-03-10$31.64$31.944,860,600——
2023-03-09$32.82$33.133,249,500——
2023-03-08$33.35$33.672,904,000——
2023-03-07$33.66$33.982,102,700——
2023-03-06$34.45$34.781,405,600——
2023-03-03$34.28$34.611,449,200——
2023-03-02$33.81$34.131,427,400——
2023-03-01$33.80$34.121,305,200——
2023-02-28$33.62$33.941,370,200——
2023-02-27$33.50$33.821,292,900——
2023-02-24$33.95$33.951,476,600——
2023-02-23$34.06$34.062,108,800——
2023-02-22$34.48$34.481,664,500——
2023-02-21$34.46$34.461,858,100——
2023-02-17$35.10$35.102,135,300——
2023-02-16$35.38$35.382,352,000——
2023-02-15$35.64$35.641,723,100——
2023-02-14$35.53$35.532,001,600——
2023-02-13$35.13$35.132,525,400——
2023-02-10$34.68$34.682,511,100——
2023-02-09$34.93$34.932,075,500——
2023-02-08$34.71$34.712,140,300——
2023-02-07$33.96$33.961,517,700——
2023-02-06$33.53$33.532,285,500——
2023-02-03$33.70$33.702,144,900——
2023-02-02$33.37$33.371,670,700——
2023-02-01$32.51$32.512,118,700——
2023-01-31$32.65$32.651,958,600——
2023-01-30$31.59$31.591,102,000——
2023-01-27$32.50$32.501,303,100——
2023-01-26$32.05$32.051,915,800——
2023-01-25$31.61$31.611,843,000——
2023-01-24$32.20$32.20987,900——
2023-01-23$32.40$32.401,191,800——
2023-01-20$32.00$32.00918,400——
2023-01-19$31.40$31.401,323,600——
2023-01-18$31.51$31.511,367,500——
2023-01-17$31.86$31.861,146,100——
2023-01-13$31.89$31.891,630,500——
2023-01-12$30.97$30.971,298,900——
2023-01-11$30.50$30.501,306,000——
2023-01-10$30.21$30.211,110,800——
2023-01-09$30.99$30.992,031,400——
2023-01-06$29.78$29.781,730,800——
2023-01-05$29.52$29.521,294,400——
2023-01-04$29.67$29.671,124,000——
2023-01-03$28.46$28.461,111,700——