Brookfield Asset Management (BAM)

Historical Prices For Brookfield Asset Management (BAM)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	60.43	60.61	59.46	60.16	1,746,501	60.16
8/28/2025	60.71	61.29	60.55	60.75	1,358,562	60.31
8/27/2025	59.84	60.55	59.78	60.39	3,312,739	59.95
8/26/2025	59.85	60.54	59.58	60.22	2,176,165	59.79
8/25/2025	61.00	61.66	60.08	60.10	1,454,634	59.67
8/22/2025	59.20	61.10	59.07	61.06	1,014,969	60.62
8/21/2025	59.01	59.34	58.52	59.01	1,079,621	58.58
8/20/2025	59.89	60.00	58.63	59.37	1,408,031	58.94
8/19/2025	61.08	61.08	59.95	60.01	1,025,803	59.58
8/18/2025	61.28	61.37	60.88	61.23	932,021	60.79
8/15/2025	62.25	62.25	61.35	61.41	920,365	60.97
8/14/2025	62.15	62.52	61.65	62.11	1,541,019	61.66
8/13/2025	63.37	63.37	62.10	62.51	2,164,573	62.06
8/12/2025	61.79	63.05	61.51	62.66	1,625,821	62.21
8/11/2025	61.26	61.87	61.01	61.38	1,588,791	60.94
8/08/2025	61.38	62.02	61.19	61.26	2,030,943	60.82
8/07/2025	62.94	63.54	60.46	60.92	2,348,627	60.48
8/06/2025	61.81	64.10	61.38	62.93	3,080,842	62.48
8/05/2025	61.87	61.95	60.31	61.54	2,111,893	61.10
8/04/2025	60.53	61.47	60.02	61.33	1,314,140	60.89
8/01/2025	60.27	60.42	59.17	59.81	2,106,124	59.38
7/31/2025	62.13	63.11	61.41	61.67	2,181,739	61.23
7/30/2025	62.67	63.13	61.64	62.17	1,581,474	61.72
7/29/2025	63.09	63.22	61.94	62.79	1,477,754	62.34
7/28/2025	63.03	63.14	62.66	62.87	988,793	62.42
7/25/2025	63.19	63.41	62.62	63.02	1,264,110	62.57
7/24/2025	62.88	63.53	62.43	63.19	1,827,824	62.73
7/23/2025	61.16	62.50	61.09	62.43	1,749,320	61.98
7/22/2025	60.21	60.84	59.47	60.74	1,020,320	60.30
7/21/2025	60.99	61.21	60.13	60.19	3,232,707	59.76
7/18/2025	61.98	62.05	60.73	60.76	1,549,723	60.32
7/17/2025	59.03	61.82	58.82	61.49	3,327,589	61.05
7/16/2025	57.29	59.41	57.01	59.32	1,919,521	58.89
7/15/2025	57.45	57.54	56.28	56.75	1,780,229	56.34
7/14/2025	56.23	57.08	55.90	57.02	1,678,880	56.61
7/11/2025	56.00	56.20	55.50	56.12	1,402,265	55.72
7/10/2025	55.97	57.08	55.62	56.57	1,469,772	56.16
7/09/2025	55.59	56.43	55.44	55.87	2,316,716	55.47
7/08/2025	55.55	55.63	54.71	55.25	1,866,869	54.85
7/07/2025	56.61	57.06	55.18	55.51	1,578,574	55.11
7/03/2025	55.87	56.85	55.86	56.81	1,445,625	56.40
7/02/2025	54.71	55.54	54.25	55.54	2,151,186	55.14
7/01/2025	54.92	55.35	54.21	54.94	1,430,180	54.54
6/30/2025	55.15	55.44	54.65	55.28	1,782,856	54.88
6/27/2025	55.23	56.17	54.72	55.12	23,014,762	54.72
6/26/2025	54.57	55.35	54.48	55.12	2,781,283	54.72
6/25/2025	55.86	55.86	54.36	54.38	2,341,521	53.99
6/24/2025	54.80	55.85	54.59	55.68	1,675,217	55.28
6/23/2025	54.00	54.55	52.77	54.01	1,793,473	53.62
6/20/2025	55.28	55.35	54.33	54.35	1,526,476	53.96
6/18/2025	54.28	55.17	54.15	54.64	1,353,128	54.25
6/17/2025	54.50	54.91	53.67	53.99	1,597,115	53.60
6/16/2025	55.17	55.88	54.77	54.83	1,440,255	54.43
6/13/2025	55.23	55.43	54.49	54.60	1,238,987	54.21
6/12/2025	55.66	56.19	55.50	56.14	1,303,965	55.74
6/11/2025	55.91	56.57	55.51	55.78	1,556,864	55.38
6/10/2025	55.05	55.87	54.76	55.75	2,763,488	55.35
6/09/2025	57.67	57.74	54.59	55.05	6,100,393	54.65
6/06/2025	57.07	57.64	56.99	57.53	1,996,239	57.12
6/05/2025	56.77	56.93	56.20	56.59	1,762,759	56.18
6/04/2025	56.65	56.77	56.25	56.59	1,625,427	56.18
6/03/2025	56.09	56.93	55.93	56.44	1,500,986	56.03
6/02/2025	55.79	56.16	54.98	56.09	2,931,148	55.69