Brookfield Asset Management (BAM)

Historical Prices For Brookfield Asset Management (BAM)

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	48.58	50.83	48.42	50.81	1,370,304	50.81
4/01/2025	48.42	49.73	47.84	49.50	1,791,509	49.50
3/31/2025	47.45	48.62	46.49	48.45	2,559,985	48.45
3/28/2025	49.97	50.47	48.27	48.50	2,826,418	48.50
3/27/2025	50.15	50.92	49.69	50.41	983,778	50.41
3/26/2025	51.76	52.17	50.27	50.62	1,137,652	50.62
3/25/2025	51.60	52.04	50.93	51.74	1,098,898	51.74
3/24/2025	50.43	51.60	50.38	51.44	1,592,620	51.44
3/21/2025	48.50	49.57	48.16	49.53	1,636,365	49.53
3/20/2025	48.70	49.93	48.60	49.35	1,753,916	49.35
3/19/2025	48.43	50.13	47.95	49.69	1,523,603	49.69
3/18/2025	47.85	48.61	47.52	48.48	1,449,881	48.48
3/17/2025	46.93	48.20	46.93	47.94	1,376,002	47.94
3/14/2025	46.69	46.98	46.09	46.93	1,836,184	46.93
3/13/2025	47.37	47.43	45.41	45.62	3,674,464	45.62
3/12/2025	47.99	48.24	46.57	47.51	1,740,445	47.51
3/11/2025	46.84	47.67	46.34	46.71	2,700,098	46.71
3/10/2025	47.43	47.81	45.97	46.89	2,944,857	46.89
3/07/2025	49.86	49.86	47.32	48.61	5,126,120	48.61
3/06/2025	52.10	52.25	49.92	50.30	3,901,229	50.30
3/05/2025	52.76	54.05	52.60	53.97	1,184,493	53.97
3/04/2025	54.48	54.79	52.10	52.50	2,511,685	52.50
3/03/2025	56.96	57.65	54.83	55.46	1,491,092	55.46
2/28/2025	55.73	56.58	55.15	56.58	2,205,520	56.58
2/27/2025	57.63	57.78	56.11	56.21	1,237,016	55.77
2/26/2025	57.01	58.00	56.56	57.43	991,106	56.98
2/25/2025	57.94	58.05	55.58	56.90	1,529,850	56.46
2/24/2025	58.65	59.05	57.13	58.06	1,157,646	57.61
2/21/2025	60.75	60.75	58.19	58.57	2,416,073	58.11
2/20/2025	60.89	61.47	59.38	60.30	1,378,786	59.83
2/19/2025	60.47	61.02	59.49	60.69	1,596,935	60.22
2/18/2025	59.92	60.82	59.86	60.74	1,411,162	60.27
2/14/2025	58.38	59.88	58.25	59.83	1,928,739	59.36
2/13/2025	55.34	57.66	55.34	57.57	3,590,199	57.12
2/12/2025	55.68	55.68	54.48	55.12	2,489,078	54.69
2/11/2025	57.14	57.14	55.30	55.65	1,964,674	55.22
2/10/2025	58.52	58.52	57.19	57.57	1,406,832	57.12
2/07/2025	58.08	58.65	57.66	57.91	2,027,866	57.46
2/06/2025	58.28	58.59	57.41	57.89	1,418,084	57.44
2/05/2025	57.54	57.79	56.23	57.71	1,372,990	57.26
2/04/2025	58.71	58.82	57.12	57.13	1,422,003	56.68
2/03/2025	57.67	58.71	56.91	58.19	1,205,468	57.74
1/31/2025	61.00	61.56	59.60	59.83	1,750,121	59.36
1/30/2025	62.24	62.61	60.40	60.79	1,012,461	60.32
1/29/2025	61.13	61.51	60.69	61.36	1,268,223	60.88
1/28/2025	59.39	61.26	58.84	61.09	1,700,141	60.61
1/27/2025	58.60	59.45	58.16	59.34	1,742,424	58.88
1/24/2025	58.44	60.11	58.40	59.96	1,934,039	59.49
1/23/2025	56.74	58.36	56.74	58.34	979,130	57.89
1/22/2025	57.02	57.22	56.73	57.13	1,586,225	56.68
1/21/2025	56.03	56.98	55.70	56.85	558,993	56.41
1/17/2025	55.24	55.90	55.20	55.57	550,375	55.14
1/16/2025	54.00	55.21	53.78	55.04	762,228	54.61
1/15/2025	54.61	54.84	53.62	54.13	812,033	53.71
1/14/2025	52.25	53.12	51.97	53.00	1,207,926	52.59
1/13/2025	51.27	51.96	50.31	51.96	3,338,241	51.56
1/10/2025	55.29	55.29	52.04	52.07	1,972,495	51.66
1/08/2025	53.98	55.79	53.34	55.71	1,039,585	55.28
1/07/2025	55.15	55.77	53.50	53.98	946,153	53.56
1/06/2025	55.26	55.32	53.91	54.81	1,009,291	54.38
1/03/2025	54.77	55.19	54.12	54.68	829,919	54.25