Brookfield Asset Management Inc (BAM) Historical Stock Data
53.48 ↑0.35 (0.66%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BAM is down -0.16% a day on average. There have been 16 days where Brookfield Asset Management Inc closed green and 14 days where BAM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 53.11 | 53.48 | ↑$0.37 (0.70%) | 52.82 | 53.76 | 820.63K |
| 2025-12-23 | 53.20 | 53.13 | ↓$0.07 (-0.13%) | 52.95 | 53.45 | 0.96M |
| 2025-12-22 | 52.56 | 53.27 | ↑$0.71 (1.35%) | 52.33 | 53.43 | 0.90M |
| 2025-12-19 | 52.37 | 52.19 | ↓$0.18 (-0.34%) | 52.11 | 52.72 | 2.24M |
| 2025-12-18 | 53.16 | 52.30 | ↓$0.86 (-1.62%) | 52.15 | 53.44 | 1.86M |
| 2025-12-17 | 53.16 | 51.70 | ↓$1.46 (-2.75%) | 51.67 | 53.43 | 1.36M |
| 2025-12-16 | 53.26 | 53.16 | ↓$0.10 (-0.19%) | 52.79 | 53.81 | 1.10M |
| 2025-12-15 | 54.08 | 53.21 | ↓$0.87 (-1.61%) | 53.20 | 54.21 | 1.09M |
| 2025-12-12 | 54.71 | 53.79 | ↓$0.92 (-1.68%) | 52.80 | 54.98 | 1.38M |
| 2025-12-11 | 55.60 | 54.59 | ↓$1.01 (-1.82%) | 54.56 | 55.78 | 1.50M |
| 2025-12-10 | 54.35 | 55.66 | ↑$1.31 (2.41%) | 53.90 | 55.93 | 1.73M |
| 2025-12-09 | 53.28 | 54.45 | ↑$1.17 (2.20%) | 53.25 | 54.80 | 1.92M |
| 2025-12-08 | 53.24 | 53.19 | ↓$0.05 (-0.09%) | 52.19 | 53.34 | 2.32M |
| 2025-12-05 | 53.01 | 53.26 | ↑$0.25 (0.47%) | 52.79 | 54.15 | 3.70M |
| 2025-12-04 | 53.09 | 52.92 | ↓$0.17 (-0.32%) | 52.90 | 53.62 | 3.72M |
| 2025-12-03 | 52.47 | 53.07 | ↑$0.60 (1.14%) | 52.01 | 53.23 | 3.28M |
| 2025-12-02 | 52.15 | 52.21 | ↑$0.06 (0.12%) | 51.86 | 52.75 | 1.89M |
| 2025-12-01 | 52.08 | 51.89 | ↓$0.19 (-0.36%) | 51.75 | 52.49 | 2.67M |
| 2025-11-28 | 51.78 | 52.74 | ↑$0.96 (1.85%) | 51.78 | 52.95 | 1.37M |
| 2025-11-26 | 51.53 | 52.07 | ↑$0.54 (1.05%) | 51.53 | 52.33 | 2.45M |
| 2025-11-25 | 50.90 | 51.31 | ↑$0.41 (0.81%) | 50.38 | 51.48 | 3.17M |
| 2025-11-24 | 50.53 | 50.79 | ↑$0.26 (0.51%) | 50.03 | 50.99 | 1.59M |
| 2025-11-21 | 50.45 | 50.47 | ↑$0.02 (0.04%) | 49.66 | 50.90 | 3.58M |
| 2025-11-20 | 51.70 | 50.17 | ↓$1.53 (-2.96%) | 50.06 | 52.08 | 1.90M |
| 2025-11-19 | 49.98 | 50.65 | ↑$0.67 (1.34%) | 49.78 | 50.67 | 3.12M |
| 2025-11-18 | 48.87 | 49.88 | ↑$1.01 (2.07%) | 48.68 | 50.11 | 2.94M |
| 2025-11-17 | 51.39 | 49.41 | ↓$1.98 (-3.85%) | 49.20 | 51.67 | 3.37M |
| 2025-11-14 | 51.32 | 51.56 | ↑$0.24 (0.47%) | 51.05 | 51.91 | 3.51M |
| 2025-11-13 | 54.21 | 51.87 | ↓$2.34 (-4.32%) | 51.43 | 54.78 | 3.65M |
| 2025-11-12 | 54.28 | 54.68 | ↑$0.40 (0.74%) | 54.12 | 55.18 | 2.79M |
Create an account or log in to view more rows.
$BAM search and destroy bears!!
$BAM Tomorrow
$BAM money comes and goes but your story stays with you the rest of your life. Apes for life ??
$BAM death cross will complete today
$BAM Let’s goooo
$BAM so tired of this pos let's fly already
$BAM day trade is ok to buy here but sell later
$BAM wow you bulls are losers
$BAM must buyyy
$BAM I think I like this stock more everyday