BAM Quote, Trading Chart, Brookfield Asset Management Inc.

home / stock / bam / bam quote

Stock Information
Company Name: Brookfield Asset Management Inc.
Stock Symbol: BAM
Market: NYSE
Website: brookfield.com
Menu
BAM BAM Quote BAM Short BAM News BAM Articles BAM Message Board
Get BAM Alerts

News, Short Squeeze, Breakout and More Instantly...
BAM Quote
Last:$45.625
Change Percent:-2.13%
Open:$46.08
Previous Close:$46.62
High:$46.29
Low:$45.0302
Volume:2,106,623
Last Trade Date Time:03/06/2026 01:07:19 pm
Quotes are delayed by 15 to 20 minutes.
BAM Chart
Last Twenty Trading Days
Date:2026-03-06
Open:$46.08
Close:$46.62
High:$46.29
Low:$45.0302
Volume:2,106,623
Date:2026-03-05
Open:$46.41
Close:$46.99
High:$47.01
Low:$46.23
Volume:1,931,680
Date:2026-03-04
Open:$46.7
Close:$46.59
High:$47.665
Low:$46.7
Volume:1,397,467
Date:2026-03-03
Open:$45.8
Close:$47.26
High:$46.59
Low:$45.11
Volume:1,886,175
Date:2026-03-02
Open:$45.45
Close:$46.68
High:$47.33
Low:$45.45
Volume:2,383,085
Date:2026-02-27
Open:$47.35
Close:$48.27
High:$47.66
Low:$46.6
Volume:2,165,396
Date:2026-02-26
Open:$49.98
Close:$49.61
High:$50.31
Low:$48.08
Volume:3,040,467
Date:2026-02-25
Open:$48.72
Close:$48.21
High:$49.61
Low:$48.36
Volume:1,093,469
Date:2026-02-24
Open:$47.5
Close:$48.15
High:$48.43
Low:$47.37
Volume:1,966,675
Date:2026-02-23
Open:$50.05
Close:$50.18
High:$50.34
Low:$47.87
Volume:1,864,597
Date:2026-02-20
Open:$49.5
Close:$49.71
High:$50.975
Low:$49.4901
Volume:1,671,410
Date:2026-02-19
Open:$51.8
Close:$52.035
High:$51.9
Low:$49.7
Volume:1,709,990
Date:2026-02-18
Open:$52.36
Close:$52.26
High:$52.615
Low:$52.02
Volume:778,201
Date:2026-02-17
Open:$52.9
Close:$52.9
High:$53.13
Low:$51.415
Volume:1,298,819
Date:2026-02-13
Open:$51.95
Close:$51.54
High:$52.84
Low:$51.6
Volume:1,260,601
Date:2026-02-12
Open:$52.75
Close:$52.25
High:$53.46
Low:$50.98
Volume:1,949,760
Date:2026-02-11
Open:$52.7
Close:$52.53
High:$53.16
Low:$51.27
Volume:2,151,076
Date:2026-02-10
Open:$51.58
Close:$51.11
High:$53.04
Low:$51.4
Volume:1,702,306
Date:2026-02-09
Open:$49.75
Close:$49.1192
High:$51.2
Low:$49.75
Volume:1,390,898
Date:2026-02-06
Open:$49.72
Close:$48.57
High:$49.73
Low:$48.7
Volume:1,382,925