Brookfield Asset Management (BAM)

Historical Prices For Brookfield Asset Management (BAM)

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	52.15	52.74	51.86	52.21	1,893,787	52.21
12/01/2025	52.08	52.48	51.75	51.89	2,742,797	51.89
11/28/2025	51.78	52.95	51.78	52.74	1,419,592	52.74
11/26/2025	51.53	52.33	51.53	52.07	2,447,374	51.63
11/25/2025	50.90	51.48	50.38	51.31	3,166,897	50.88
11/24/2025	50.53	50.99	50.03	50.79	1,983,170	50.36
11/21/2025	50.45	50.90	49.66	50.47	3,852,247	50.05
11/20/2025	51.70	52.09	50.04	50.17	2,121,365	49.75
11/19/2025	49.98	50.68	49.77	50.65	3,328,361	50.22
11/18/2025	48.87	50.11	48.68	49.88	3,817,375	49.46
11/17/2025	51.39	51.66	49.20	49.41	4,642,661	48.99
11/14/2025	51.32	51.91	51.05	51.56	3,994,442	51.13
11/13/2025	54.21	54.78	51.43	51.87	3,961,795	51.43
11/12/2025	54.28	55.18	54.12	54.68	3,666,203	54.22
11/11/2025	53.50	54.34	53.17	54.08	2,084,660	53.63
11/10/2025	53.64	53.82	52.28	53.51	2,851,424	53.06
11/07/2025	53.53	54.63	52.10	53.03	5,247,737	52.58
11/06/2025	53.62	53.84	52.83	53.27	3,334,776	52.82
11/05/2025	53.85	54.56	53.30	53.98	2,351,409	53.53
11/04/2025	53.96	54.80	53.60	53.89	3,777,628	53.44
11/03/2025	54.17	54.91	53.52	54.36	3,122,764	53.90
10/31/2025	53.47	54.33	53.35	54.06	1,727,256	53.61
10/30/2025	54.09	54.41	53.42	53.67	2,086,165	53.22
10/29/2025	55.12	55.42	54.16	54.51	1,743,510	54.05
10/28/2025	56.21	56.37	54.96	55.13	2,087,614	54.67
10/27/2025	54.93	55.57	54.47	54.58	1,821,729	54.12
10/24/2025	54.54	54.84	54.04	54.36	1,191,181	53.90
10/23/2025	54.00	54.23	53.22	53.77	1,722,766	53.32
10/22/2025	54.52	54.75	53.71	53.99	1,427,028	53.54
10/21/2025	54.47	55.06	54.42	54.66	2,326,146	54.20
10/20/2025	54.64	55.05	54.33	54.60	859,668	54.14
10/17/2025	54.17	54.77	53.62	54.20	2,312,548	53.74
10/16/2025	56.40	56.42	54.06	54.16	2,251,337	53.70
10/15/2025	57.42	57.56	55.95	56.24	1,259,073	55.77
10/14/2025	56.25	57.16	55.74	56.54	2,421,552	56.06
10/13/2025	56.06	57.33	55.91	56.96	1,345,731	56.48
10/10/2025	59.18	59.33	55.04	55.06	2,617,675	54.60
10/09/2025	58.43	58.77	58.02	58.77	1,393,144	58.28
10/08/2025	58.55	58.94	57.61	58.39	1,064,285	57.90
10/07/2025	58.11	58.75	57.72	57.96	1,402,569	57.47
10/06/2025	58.17	58.27	56.59	57.78	1,222,939	57.29
10/03/2025	56.94	57.95	56.86	57.80	1,394,674	57.31
10/02/2025	56.03	56.88	55.78	56.79	1,789,733	56.31
10/01/2025	56.60	57.21	55.70	55.76	1,613,098	55.29
9/30/2025	58.35	58.42	56.24	56.94	2,197,093	56.46
9/29/2025	58.36	58.89	58.16	58.29	1,096,145	57.80
9/26/2025	58.22	58.98	57.98	58.09	1,731,995	57.60
9/25/2025	58.62	58.72	57.57	58.01	1,978,615	57.52
9/24/2025	61.15	61.53	59.09	59.11	1,719,740	58.61
9/23/2025	61.66	62.57	60.94	61.22	1,357,930	60.70
9/22/2025	59.50	61.61	59.09	61.46	1,819,416	60.94
9/19/2025	60.47	60.68	58.98	60.02	2,086,237	59.52
9/18/2025	59.04	60.51	58.90	59.87	1,724,029	59.37
9/17/2025	58.73	59.74	58.14	58.68	2,198,270	58.19
9/16/2025	57.71	58.74	57.52	58.52	3,301,882	58.03
9/15/2025	56.80	57.91	56.70	57.84	2,186,059	57.35
9/12/2025	56.72	56.86	56.36	56.57	1,694,842	56.09
9/11/2025	55.51	57.22	55.46	56.73	2,245,660	56.25
9/10/2025	56.31	57.20	55.29	55.68	3,040,956	55.21
9/09/2025	56.75	57.13	56.13	56.13	1,549,148	55.66
9/08/2025	58.24	58.48	56.10	56.91	3,841,253	56.43
9/05/2025	59.50	59.88	57.89	58.27	3,914,861	57.78
9/04/2025	57.69	59.13	57.52	59.01	2,509,516	58.51