Brookfield Asset Management (BAM)

Historical Prices For Brookfield Asset Management (BAM)

Date Range:

2025-03-02 - 2025-06-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	55.31	56.24	54.78	56.10	5,940,310	56.10
5/29/2025	56.85	57.00	55.69	55.76	1,839,129	55.32
5/28/2025	57.50	57.50	56.19	56.21	1,917,612	55.77
5/27/2025	57.22	57.61	56.82	57.56	2,143,688	57.11
5/23/2025	56.43	57.14	56.43	56.56	1,923,629	56.12
5/22/2025	57.08	57.56	56.75	57.24	1,768,894	56.79
5/21/2025	58.32	58.49	57.12	57.30	1,885,864	56.85
5/20/2025	59.00	59.53	58.56	58.82	1,480,823	58.36
5/19/2025	58.74	59.54	58.67	59.24	1,260,189	58.77
5/16/2025	60.00	60.19	59.59	59.68	4,782,738	59.21
5/15/2025	58.85	59.62	58.39	59.55	1,794,435	59.08
5/14/2025	58.48	59.13	58.32	58.92	1,613,812	58.46
5/13/2025	57.90	58.69	57.26	58.32	1,542,490	57.86
5/12/2025	58.55	58.60	56.78	57.47	2,292,546	57.02
5/09/2025	57.12	57.39	56.23	56.34	1,628,233	55.90
5/08/2025	56.17	57.47	55.59	56.87	2,397,441	56.42
5/07/2025	54.99	56.35	54.99	55.81	2,414,450	55.37
5/06/2025	52.87	55.16	52.39	55.04	3,405,462	54.61
5/05/2025	54.37	54.74	53.77	53.93	3,165,181	53.51
5/02/2025	53.99	55.20	53.99	54.76	2,440,669	54.33
5/01/2025	53.36	54.32	53.08	53.24	2,002,728	52.82
4/30/2025	53.29	53.48	52.23	53.33	2,443,884	52.91
4/29/2025	53.04	53.98	52.58	53.82	1,668,375	53.40
4/28/2025	53.14	54.15	52.67	53.26	1,651,121	52.84
4/25/2025	52.36	53.24	52.22	52.95	1,753,878	52.53
4/24/2025	50.89	52.49	50.62	52.43	1,432,783	52.02
4/23/2025	51.07	52.04	50.48	50.59	1,729,228	50.19
4/22/2025	48.20	49.54	48.00	49.47	1,413,248	49.08
4/21/2025	48.31	48.39	46.82	47.28	1,489,665	46.91
4/17/2025	48.47	49.05	48.07	48.59	1,224,265	48.21
4/16/2025	48.35	48.66	47.20	47.99	1,453,244	47.61
4/15/2025	48.41	49.57	48.32	48.73	1,390,637	48.35
4/14/2025	48.32	48.74	47.72	48.33	1,690,402	47.95
4/11/2025	46.08	47.56	45.33	47.31	1,751,937	46.94
4/10/2025	47.26	47.26	44.89	46.08	3,057,030	45.72
4/09/2025	42.14	48.66	41.78	47.02	7,011,410	46.65
4/08/2025	45.88	46.33	42.26	42.90	4,711,514	42.56
4/07/2025	42.02	46.20	41.92	43.54	4,505,793	43.20
4/04/2025	45.05	45.92	42.30	44.23	2,754,198	43.88
4/03/2025	48.00	49.06	46.84	47.06	3,345,293	46.69
4/02/2025	48.58	50.83	48.42	50.81	1,370,307	50.41
4/01/2025	48.42	49.73	47.84	49.50	1,791,509	49.11
3/31/2025	47.45	48.62	46.49	48.45	2,559,985	48.07
3/28/2025	49.97	50.47	48.27	48.50	2,826,418	48.12
3/27/2025	50.15	50.92	49.69	50.41	983,778	50.01
3/26/2025	51.76	52.17	50.27	50.62	1,137,652	50.22
3/25/2025	51.60	52.04	50.93	51.74	1,098,898	51.33
3/24/2025	50.43	51.60	50.38	51.44	1,592,620	51.04
3/21/2025	48.50	49.57	48.16	49.53	1,636,365	49.14
3/20/2025	48.70	49.93	48.60	49.35	1,753,916	48.96
3/19/2025	48.43	50.13	47.95	49.69	1,523,603	49.30
3/18/2025	47.85	48.61	47.52	48.48	1,449,881	48.10
3/17/2025	46.93	48.20	46.93	47.94	1,376,002	47.56
3/14/2025	46.69	46.98	46.09	46.93	1,836,184	46.56
3/13/2025	47.37	47.43	45.41	45.62	3,674,464	45.26
3/12/2025	47.99	48.24	46.57	47.51	1,740,445	47.14
3/11/2025	46.84	47.67	46.34	46.71	2,700,098	46.34
3/10/2025	47.43	47.81	45.97	46.89	2,944,857	46.52
3/07/2025	49.86	49.86	47.32	48.61	5,126,120	48.23
3/06/2025	52.10	52.25	49.92	50.30	3,901,229	49.90
3/05/2025	52.76	54.05	52.60	53.97	1,184,493	53.55
3/04/2025	54.48	54.79	52.10	52.50	2,511,685	52.09
3/03/2025	56.96	57.65	54.83	55.46	1,491,092	55.02