Brookfield Asset Management Ltd. (BAM) stock
BAMNYSEInvestment AdviceFiscal year ends December 31
$48.26−0.34 (-0.70%)
Close on Oct 30, 2026Market cap $77.08BP/E –Yield –
Price history
Brookfield Asset Management share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$48.26
-0.70% on the day
52-week range
$42.20 – $55.98
-13.8% from the high
Change over 52 weeks
-10.1%
From $53.67 on Oct 30, 2025
Average volume
2.66M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $48.24 | $48.33 | $47.55 | $48.26 | -0.70% | 2,219,730 |
| Oct 29, 2026 | $48.00 | $48.87 | $47.70 | $48.60 | +2.60% | 2,219,423 |
| Oct 28, 2026 | $46.38 | $47.48 | $46.38 | $47.37 | +1.33% | 2,625,999 |
| Oct 27, 2026 | $47.49 | $47.61 | $46.71 | $46.75 | -0.62% | 1,907,917 |
| Oct 26, 2026 | $47.00 | $47.51 | $46.72 | $47.04 | +0.02% | 2,064,985 |
| Oct 23, 2026 | $47.19 | $47.47 | $46.80 | $47.03 | -1.28% | 1,876,422 |
| Oct 22, 2026 | $45.59 | $47.76 | $45.49 | $47.64 | +3.45% | 2,825,324 |
| Oct 21, 2026 | $46.36 | $46.40 | $45.66 | $46.05 | +0.26% | 1,968,271 |
| Oct 20, 2026 | $45.23 | $46.55 | $45.16 | $45.93 | +1.59% | 2,404,376 |
| Oct 19, 2026 | $45.45 | $45.66 | $45.04 | $45.21 | -0.24% | 2,132,077 |
| Oct 16, 2026 | $46.40 | $46.62 | $44.96 | $45.32 | -1.44% | 2,661,854 |
| Oct 15, 2026 | $44.73 | $46.08 | $44.50 | $45.98 | +3.07% | 2,878,173 |
| Oct 14, 2026 | $44.88 | $45.47 | $43.96 | $44.61 | -1.37% | 3,208,865 |
| Oct 13, 2026 | $46.00 | $46.19 | $45.15 | $45.23 | -1.31% | 5,485,113 |
| Oct 12, 2026 | $46.00 | $46.62 | $45.73 | $45.83 | -0.11% | 2,021,915 |
| Oct 9, 2026 | $45.35 | $46.65 | $45.29 | $45.88 | +1.57% | 3,993,164 |
| Oct 8, 2026 | $44.07 | $45.26 | $44.01 | $45.17 | +1.51% | 3,798,745 |
| Oct 7, 2026 | $44.65 | $44.79 | $43.90 | $44.50 | -1.57% | 3,896,344 |
| Oct 6, 2026 | $45.00 | $45.42 | $44.72 | $45.21 | +1.07% | 1,925,362 |
| Oct 5, 2026 | $44.86 | $44.88 | $44.05 | $44.73 | -0.27% | 3,376,950 |
| Oct 2, 2026 | $45.17 | $45.48 | $44.35 | $44.85 | +0.65% | 3,560,925 |
| Oct 1, 2026 | $44.58 | $44.96 | $43.76 | $44.56 | -0.04% | 4,749,304 |
| Sep 30, 2026 | $45.24 | $45.27 | $44.26 | $44.58 | -0.87% | 5,666,967 |
| Sep 29, 2026 | $44.60 | $45.01 | $44.19 | $44.97 | +1.06% | 3,571,489 |
| Sep 28, 2026 | $44.19 | $44.59 | $43.62 | $44.50 | -0.20% | 4,033,523 |
| Sep 25, 2026 | $44.76 | $44.87 | $44.01 | $44.59 | +0.02% | 2,858,738 |
| Sep 24, 2026 | $45.08 | $45.35 | $44.02 | $44.58 | -1.50% | 2,852,813 |
| Sep 23, 2026 | $45.69 | $45.96 | $45.22 | $45.26 | -1.63% | 1,786,313 |
| Sep 22, 2026 | $46.79 | $46.80 | $45.77 | $46.01 | -0.45% | 2,209,619 |
| Sep 21, 2026 | $46.69 | $46.88 | $45.78 | $46.22 | +0.35% | 2,669,584 |
| Sep 18, 2026 | $45.28 | $46.17 | $45.26 | $46.06 | +1.41% | 3,545,591 |
| Sep 17, 2026 | $46.02 | $46.11 | $45.04 | $45.42 | +0.53% | 2,395,505 |
| Sep 16, 2026 | $46.00 | $46.29 | $44.65 | $45.18 | -1.44% | 2,305,061 |
| Sep 15, 2026 | $46.57 | $46.71 | $45.76 | $45.84 | -1.69% | 2,656,174 |
| Sep 14, 2026 | $47.10 | $47.47 | $45.98 | $46.63 | -1.33% | 3,487,285 |
| Sep 11, 2026 | $48.05 | $48.06 | $46.98 | $47.26 | +0.04% | 2,539,570 |
| Sep 10, 2026 | $47.45 | $47.60 | $46.81 | $47.24 | -1.01% | 3,284,876 |
| Sep 9, 2026 | $48.75 | $48.75 | $47.56 | $47.72 | -2.35% | 4,338,095 |
| Sep 8, 2026 | $50.55 | $50.82 | $48.83 | $48.87 | -3.42% | 3,384,463 |
| Sep 4, 2026 | $49.70 | $50.98 | $49.51 | $50.60 | +0.62% | 3,104,335 |
| Sep 3, 2026 | $49.81 | $50.93 | $49.79 | $50.29 | +1.25% | 2,526,885 |
| Sep 2, 2026 | $49.84 | $50.62 | $49.32 | $49.67 | +0.02% | 1,617,759 |
| Sep 1, 2026 | $50.73 | $50.79 | $49.43 | $49.66 | -3.57% | 2,010,874 |
| Aug 31, 2026 | $51.20 | $51.86 | $50.59 | $51.50 | -1.19% | 2,035,780 |
| Aug 28, 2026 | $52.31 | $52.69 | $51.91 | $52.12 | +0.10% | 1,183,727 |
| Aug 27, 2026 | $52.10 | $52.74 | $52.02 | $52.07 | +0.12% | 1,467,392 |
| Aug 26, 2026 | $52.35 | $52.49 | $51.95 | $52.01 | -0.93% | 1,114,778 |
| Aug 25, 2026 | $52.63 | $52.67 | $52.08 | $52.50 | +0.36% | 1,566,587 |
| Aug 24, 2026 | $52.16 | $52.63 | $51.77 | $52.31 | +0.02% | 1,305,081 |
| Aug 21, 2026 | $52.37 | $52.71 | $51.96 | $52.30 | +1.51% | 1,719,429 |
| Aug 20, 2026 | $52.36 | $52.57 | $51.40 | $51.52 | -2.15% | 1,397,965 |
| Aug 19, 2026 | $51.99 | $53.31 | $51.49 | $52.65 | +2.29% | 2,579,800 |
| Aug 18, 2026 | $52.47 | $52.56 | $51.47 | $51.47 | -2.09% | 2,115,912 |
| Aug 17, 2026 | $54.03 | $54.23 | $52.46 | $52.57 | -3.20% | 2,775,831 |
| Aug 14, 2026 | $55.67 | $55.80 | $53.96 | $54.31 | -2.77% | 2,859,201 |
| Aug 13, 2026 | $54.86 | $55.98 | $54.52 | $55.86 | +2.50% | 4,939,791 |
| Aug 12, 2026 | $55.52 | $55.52 | $54.24 | $54.50 | -1.55% | 2,392,982 |
| Aug 11, 2026 | $52.93 | $55.50 | $52.93 | $55.36 | +4.77% | 3,473,647 |
| Aug 10, 2026 | $52.23 | $53.03 | $51.90 | $52.84 | +0.67% | 2,257,919 |
| Aug 7, 2026 | $53.49 | $54.09 | $52.41 | $52.49 | -1.28% | 2,473,606 |
| Aug 6, 2026 | $52.63 | $53.48 | $52.50 | $53.17 | +1.03% | 2,644,295 |
| Aug 5, 2026 | $53.06 | $53.88 | $51.73 | $52.63 | +1.33% | 5,347,983 |
| Aug 4, 2026 | $50.39 | $52.43 | $50.00 | $51.94 | +2.47% | 4,747,528 |
| Aug 3, 2026 | $48.85 | $51.05 | $48.85 | $50.69 | +4.73% | 2,211,103 |
| Jul 31, 2026 | $47.85 | $48.75 | $47.76 | $48.40 | +0.92% | 2,717,368 |
| Jul 30, 2026 | $47.46 | $48.10 | $47.07 | $47.96 | +1.29% | 1,877,058 |
| Jul 29, 2026 | $47.66 | $47.88 | $46.71 | $47.35 | -1.46% | 1,967,530 |
| Jul 28, 2026 | $47.54 | $48.27 | $47.14 | $48.05 | +1.03% | 1,390,419 |
| Jul 27, 2026 | $47.15 | $47.81 | $46.85 | $47.56 | +2.61% | 2,198,164 |
| Jul 24, 2026 | $45.94 | $46.70 | $45.52 | $46.35 | +1.40% | 1,371,291 |
| Jul 23, 2026 | $45.73 | $46.52 | $45.37 | $45.71 | -1.51% | 3,308,648 |
| Jul 22, 2026 | $46.42 | $47.01 | $46.14 | $46.41 | -0.28% | 2,638,924 |
| Jul 21, 2026 | $47.50 | $47.53 | $46.53 | $46.54 | -1.75% | 2,125,766 |
| Jul 20, 2026 | $48.33 | $48.42 | $47.18 | $47.37 | -1.99% | 1,926,167 |
| Jul 17, 2026 | $48.91 | $49.40 | $48.13 | $48.33 | -2.50% | 1,901,600 |
| Jul 16, 2026 | $49.00 | $49.57 | $48.15 | $49.57 | +1.12% | 2,008,795 |
| Jul 15, 2026 | $48.00 | $49.29 | $47.91 | $49.02 | +3.16% | 2,932,760 |
| Jul 14, 2026 | $46.50 | $47.72 | $46.27 | $47.52 | +1.91% | 2,197,911 |
| Jul 13, 2026 | $46.88 | $47.31 | $46.23 | $46.63 | -0.19% | 1,533,323 |
| Jul 10, 2026 | $47.13 | $47.15 | $46.39 | $46.72 | +1.19% | 1,689,129 |
| Jul 9, 2026 | $45.42 | $46.79 | $45.30 | $46.17 | +1.47% | 2,395,401 |
| Jul 8, 2026 | $46.03 | $46.03 | $44.98 | $45.50 | -2.30% | 3,008,837 |
| Jul 7, 2026 | $46.80 | $47.04 | $46.19 | $46.57 | -0.91% | 2,269,866 |
| Jul 6, 2026 | $46.37 | $47.39 | $46.29 | $47.00 | +2.46% | 2,433,428 |
| Jul 2, 2026 | $45.59 | $46.08 | $45.44 | $45.87 | +1.04% | 1,863,041 |
| Jul 1, 2026 | $44.99 | $45.81 | $44.99 | $45.40 | +1.23% | 1,445,832 |
| Jun 30, 2026 | $44.00 | $45.15 | $43.82 | $44.85 | +1.91% | 2,300,238 |
| Jun 29, 2026 | $45.04 | $45.44 | $43.61 | $44.01 | -1.37% | 2,258,963 |
| Jun 26, 2026 | $44.50 | $45.26 | $44.35 | $44.62 | -0.09% | 5,770,787 |
| Jun 25, 2026 | $45.15 | $45.62 | $44.37 | $44.66 | -0.53% | 2,950,137 |
| Jun 24, 2026 | $46.88 | $46.88 | $44.81 | $44.90 | -4.39% | 5,124,858 |
| Jun 23, 2026 | $47.07 | $47.50 | $46.50 | $46.96 | -0.70% | 3,225,271 |
| Jun 22, 2026 | $47.40 | $47.76 | $46.71 | $47.29 | -0.32% | 2,710,959 |
| Jun 18, 2026 | $48.59 | $48.59 | $47.17 | $47.44 | -1.13% | 2,311,568 |
| Jun 17, 2026 | $48.86 | $49.69 | $47.92 | $47.98 | -1.24% | 3,495,611 |
| Jun 16, 2026 | $48.55 | $49.20 | $48.37 | $48.58 | +0.81% | 2,496,649 |
| Jun 15, 2026 | $48.16 | $48.85 | $47.91 | $48.19 | +2.25% | 3,006,024 |
| Jun 12, 2026 | $47.00 | $47.64 | $46.65 | $47.13 | +1.09% | 2,723,411 |
| Jun 11, 2026 | $45.77 | $46.62 | $45.33 | $46.62 | +2.01% | 2,831,298 |
| Jun 10, 2026 | $46.65 | $47.57 | $45.56 | $45.70 | -3.08% | 3,302,966 |
| Jun 9, 2026 | $46.46 | $47.47 | $46.18 | $47.15 | +2.57% | 1,842,936 |
| Jun 8, 2026 | $46.18 | $46.56 | $45.83 | $45.97 | -0.45% | 2,502,463 |
| Jun 5, 2026 | $46.41 | $46.57 | $45.71 | $46.18 | -1.13% | 2,049,610 |
| Jun 4, 2026 | $45.90 | $46.84 | $45.59 | $46.71 | +3.23% | 2,714,089 |
| Jun 3, 2026 | $46.65 | $47.04 | $45.15 | $45.25 | -5.24% | 4,524,422 |
| Jun 2, 2026 | $47.81 | $48.12 | $47.17 | $47.75 | -0.81% | 4,484,122 |
| Jun 1, 2026 | $48.13 | $48.90 | $47.82 | $48.14 | -0.95% | 4,478,292 |
| May 29, 2026 | $48.07 | $49.32 | $47.83 | $48.60 | -0.84% | 3,912,122 |
| May 28, 2026 | $48.84 | $49.33 | $48.05 | $49.01 | +0.04% | 3,220,634 |
| May 27, 2026 | $49.25 | $49.53 | $48.50 | $48.99 | -0.41% | 1,720,905 |
| May 26, 2026 | $48.15 | $49.20 | $48.15 | $49.19 | +2.63% | 4,260,764 |
| May 22, 2026 | $48.72 | $48.83 | $47.72 | $47.93 | -1.26% | 3,268,840 |
| May 21, 2026 | $47.81 | $48.70 | $47.39 | $48.54 | +1.00% | 1,469,267 |
| May 20, 2026 | $47.18 | $48.12 | $46.58 | $48.06 | +2.28% | 2,101,204 |
| May 19, 2026 | $48.43 | $48.65 | $46.99 | $46.99 | -3.35% | 3,338,723 |
| May 18, 2026 | $47.82 | $48.78 | $47.61 | $48.62 | +1.46% | 2,393,662 |
| May 15, 2026 | $48.90 | $48.91 | $47.84 | $47.92 | -3.04% | 2,538,275 |
| May 14, 2026 | $48.07 | $49.66 | $48.00 | $49.42 | +3.30% | 2,902,954 |
| May 13, 2026 | $48.29 | $48.46 | $47.49 | $47.84 | -1.85% | 2,993,636 |
| May 12, 2026 | $48.79 | $49.21 | $48.28 | $48.74 | -0.39% | 3,306,328 |
| May 11, 2026 | $49.77 | $50.36 | $48.77 | $48.93 | -1.67% | 4,017,968 |
| May 8, 2026 | $49.17 | $49.81 | $46.96 | $49.76 | +1.99% | 6,155,480 |
| May 7, 2026 | $48.76 | $49.36 | $48.46 | $48.79 | +0.33% | 4,442,870 |
| May 6, 2026 | $49.18 | $49.42 | $48.40 | $48.63 | +0.41% | 3,729,024 |
| May 5, 2026 | $47.69 | $48.74 | $47.15 | $48.43 | +1.74% | 3,321,529 |
| May 4, 2026 | $47.92 | $48.87 | $47.57 | $47.60 | -0.79% | 2,218,476 |
| May 1, 2026 | $48.36 | $48.63 | $47.83 | $47.98 | -0.06% | 2,831,063 |
| Apr 30, 2026 | $46.00 | $48.20 | $45.86 | $48.01 | +4.28% | 3,289,330 |
| Apr 29, 2026 | $46.47 | $46.72 | $45.80 | $46.04 | -0.97% | 2,810,999 |
| Apr 28, 2026 | $46.96 | $47.18 | $46.23 | $46.49 | -1.00% | 2,971,754 |
| Apr 27, 2026 | $47.43 | $48.11 | $46.92 | $46.96 | -1.28% | 1,923,837 |
| Apr 24, 2026 | $48.39 | $48.39 | $47.38 | $47.57 | -0.48% | 2,361,027 |
| Apr 23, 2026 | $48.01 | $48.45 | $46.99 | $47.80 | -1.46% | 3,759,779 |
| Apr 22, 2026 | $48.83 | $49.19 | $48.20 | $48.51 | +0.60% | 3,072,782 |
| Apr 21, 2026 | $49.20 | $49.81 | $47.97 | $48.22 | -1.69% | 3,604,656 |
| Apr 20, 2026 | $49.07 | $49.63 | $48.78 | $49.05 | -0.55% | 2,959,892 |
| Apr 17, 2026 | $49.20 | $50.33 | $49.19 | $49.32 | +1.65% | 3,789,243 |
| Apr 16, 2026 | $49.20 | $49.30 | $48.24 | $48.52 | -0.63% | 3,083,351 |
| Apr 15, 2026 | $47.93 | $49.11 | $47.72 | $48.83 | +2.84% | 4,133,204 |
| Apr 14, 2026 | $46.84 | $47.81 | $46.49 | $47.48 | +2.48% | 3,924,441 |
| Apr 13, 2026 | $44.61 | $46.38 | $44.56 | $46.33 | +3.18% | 2,706,219 |
| Apr 10, 2026 | $45.21 | $45.27 | $44.46 | $44.90 | -0.44% | 2,994,536 |
| Apr 9, 2026 | $44.95 | $45.31 | $44.45 | $45.10 | -0.35% | 2,675,202 |
| Apr 8, 2026 | $45.85 | $46.04 | $44.69 | $45.26 | +2.91% | 5,042,481 |
| Apr 7, 2026 | $43.80 | $44.00 | $43.05 | $43.98 | -0.54% | 4,545,437 |
| Apr 6, 2026 | $44.12 | $44.52 | $43.90 | $44.22 | -0.52% | 3,149,218 |
| Apr 2, 2026 | $43.15 | $44.64 | $42.91 | $44.45 | +0.84% | 4,924,372 |
| Apr 1, 2026 | $45.03 | $45.17 | $43.70 | $44.08 | -0.83% | 4,932,704 |
| Mar 31, 2026 | $43.87 | $44.51 | $43.37 | $44.45 | +3.01% | 5,169,714 |
| Mar 30, 2026 | $42.89 | $44.08 | $42.89 | $43.15 | -0.07% | 5,251,033 |
| Mar 27, 2026 | $43.14 | $43.66 | $42.81 | $43.18 | -1.12% | 3,311,352 |
| Mar 26, 2026 | $43.22 | $44.82 | $43.22 | $43.67 | -0.05% | 3,684,497 |
| Mar 25, 2026 | $43.55 | $43.80 | $42.63 | $43.69 | +1.91% | 3,578,439 |
| Mar 24, 2026 | $42.53 | $43.32 | $42.20 | $42.87 | -1.08% | 4,083,122 |
| Mar 23, 2026 | $43.96 | $44.18 | $43.02 | $43.34 | +1.03% | 4,261,213 |
| Mar 20, 2026 | $43.39 | $43.58 | $42.61 | $42.90 | -1.31% | 5,766,828 |
| Mar 19, 2026 | $43.43 | $43.82 | $43.07 | $43.47 | -1.09% | 3,488,025 |
| Mar 18, 2026 | $44.18 | $45.17 | $43.89 | $43.95 | -1.24% | 3,076,419 |
| Mar 17, 2026 | $44.34 | $44.99 | $44.14 | $44.50 | +1.78% | 3,086,257 |
| Mar 16, 2026 | $43.73 | $44.04 | $43.18 | $43.72 | +1.84% | 4,368,445 |
| Mar 13, 2026 | $43.50 | $43.89 | $42.85 | $42.93 | -0.49% | 4,783,359 |
| Mar 12, 2026 | $43.95 | $44.24 | $42.89 | $43.14 | -3.43% | 5,351,833 |
| Mar 11, 2026 | $45.81 | $45.81 | $43.84 | $44.67 | -1.37% | 4,688,291 |
| Mar 10, 2026 | $46.29 | $46.34 | $44.96 | $45.29 | -1.46% | 3,766,058 |
| Mar 9, 2026 | $45.00 | $46.16 | $44.37 | $45.96 | -0.24% | 5,280,282 |
| Mar 6, 2026 | $46.08 | $46.29 | $45.03 | $46.07 | -2.52% | 4,285,373 |
| Mar 5, 2026 | $46.41 | $47.51 | $46.23 | $47.26 | +1.39% | 4,608,536 |
| Mar 4, 2026 | $46.70 | $47.67 | $46.27 | $46.61 | +0.09% | 3,852,405 |
| Mar 3, 2026 | $45.80 | $47.02 | $45.11 | $46.57 | -1.21% | 3,537,659 |
| Mar 2, 2026 | $45.45 | $47.39 | $45.45 | $47.14 | +0.83% | 5,379,123 |
| Feb 27, 2026 | $47.35 | $47.66 | $46.51 | $46.75 | -4.06% | 5,579,610 |
| Feb 26, 2026 | $49.98 | $50.31 | $48.08 | $48.73 | -1.52% | 5,592,907 |
| Feb 25, 2026 | $48.72 | $49.91 | $48.36 | $49.48 | +2.10% | 2,599,433 |
| Feb 24, 2026 | $47.50 | $48.80 | $47.37 | $48.46 | +1.13% | 3,916,298 |
| Feb 23, 2026 | $50.05 | $50.34 | $47.65 | $47.92 | -5.22% | 3,893,314 |
| Feb 20, 2026 | $49.50 | $50.98 | $49.49 | $50.56 | +0.98% | 3,736,915 |
| Feb 19, 2026 | $51.80 | $51.90 | $49.56 | $50.07 | -4.32% | 4,339,003 |
| Feb 18, 2026 | $52.36 | $52.62 | $51.83 | $52.33 | +0.36% | 3,011,768 |
| Feb 17, 2026 | $52.90 | $53.13 | $51.42 | $52.14 | -0.97% | 3,678,556 |
| Feb 13, 2026 | $51.95 | $52.90 | $51.60 | $52.65 | +1.29% | 3,055,637 |
| Feb 12, 2026 | $52.75 | $53.46 | $50.98 | $51.98 | -0.73% | 4,082,931 |
| Feb 11, 2026 | $52.70 | $53.16 | $51.27 | $52.36 | -1.02% | 5,069,834 |
| Feb 10, 2026 | $51.58 | $53.04 | $51.40 | $52.90 | +2.76% | 4,664,121 |
| Feb 9, 2026 | $49.75 | $51.61 | $49.75 | $51.48 | +3.77% | 3,815,676 |
| Feb 6, 2026 | $49.72 | $49.75 | $48.70 | $49.61 | +1.95% | 4,187,744 |
| Feb 5, 2026 | $49.98 | $50.58 | $48.10 | $48.66 | -2.05% | 6,335,418 |
| Feb 4, 2026 | $48.47 | $49.95 | $47.32 | $49.68 | +4.88% | 5,145,658 |
| Feb 3, 2026 | $50.54 | $50.82 | $46.76 | $47.37 | -6.68% | 6,010,046 |
| Feb 2, 2026 | $49.25 | $50.88 | $49.24 | $50.76 | +2.11% | 3,552,984 |
| Jan 30, 2026 | $50.28 | $50.59 | $49.42 | $49.71 | -1.93% | 3,159,338 |
| Jan 29, 2026 | $51.70 | $52.07 | $50.10 | $50.69 | -1.34% | 4,422,029 |
| Jan 28, 2026 | $51.81 | $52.21 | $50.93 | $51.38 | -0.62% | 3,716,146 |
| Jan 27, 2026 | $51.19 | $51.94 | $50.90 | $51.70 | +1.15% | 2,497,307 |
| Jan 26, 2026 | $51.42 | $51.81 | $50.62 | $51.11 | -0.29% | 3,170,801 |
| Jan 23, 2026 | $51.50 | $51.67 | $50.98 | $51.26 | -0.70% | 1,684,928 |
| Jan 22, 2026 | $51.89 | $52.33 | $51.54 | $51.62 | +1.12% | 2,629,724 |
| Jan 21, 2026 | $51.06 | $51.70 | $50.36 | $51.05 | +1.09% | 2,484,815 |
| Jan 20, 2026 | $51.56 | $51.99 | $50.43 | $50.50 | -4.32% | 2,420,629 |
| Jan 16, 2026 | $52.06 | $53.25 | $51.98 | $52.78 | +1.42% | 1,973,331 |
| Jan 15, 2026 | $52.31 | $52.77 | $51.96 | $52.04 | +0.23% | 2,320,347 |
| Jan 14, 2026 | $52.16 | $52.42 | $51.32 | $51.92 | -1.10% | 4,760,733 |
| Jan 13, 2026 | $54.50 | $54.53 | $52.20 | $52.50 | -3.55% | 2,818,563 |
| Jan 12, 2026 | $53.35 | $54.44 | $53.25 | $54.43 | +0.91% | 1,202,208 |
| Jan 9, 2026 | $54.04 | $54.47 | $53.34 | $53.94 | +0.33% | 1,121,902 |
| Jan 8, 2026 | $52.98 | $53.80 | $52.78 | $53.76 | +1.20% | 1,331,617 |
| Jan 7, 2026 | $55.11 | $55.19 | $53.09 | $53.12 | -3.66% | 2,394,078 |
| Jan 6, 2026 | $54.90 | $55.48 | $54.28 | $55.14 | +0.71% | 2,363,859 |
| Jan 5, 2026 | $53.61 | $55.12 | $53.58 | $54.75 | +2.43% | 1,852,286 |
| Jan 2, 2026 | $52.39 | $53.47 | $52.01 | $53.45 | +2.02% | 1,236,037 |
| Dec 31, 2025 | $52.71 | $52.83 | $52.36 | $52.39 | -0.59% | 724,379 |
| Dec 30, 2025 | $53.31 | $53.60 | $52.65 | $52.70 | -1.16% | 1,133,915 |
| Dec 29, 2025 | $53.30 | $53.64 | $53.12 | $53.32 | -0.09% | 1,442,633 |
| Dec 26, 2025 | $53.37 | $53.52 | $53.20 | $53.37 | -0.21% | 672,737 |
| Dec 24, 2025 | $53.11 | $53.76 | $52.81 | $53.48 | +0.66% | 820,626 |
| Dec 23, 2025 | $53.20 | $53.48 | $52.95 | $53.13 | -0.26% | 1,157,125 |
| Dec 22, 2025 | $52.56 | $53.43 | $52.33 | $53.27 | +2.07% | 941,942 |
| Dec 19, 2025 | $52.37 | $52.74 | $52.09 | $52.19 | -0.21% | 2,235,256 |
| Dec 18, 2025 | $52.39 | $53.44 | $52.15 | $52.30 | +1.16% | 1,855,454 |
| Dec 17, 2025 | $53.16 | $53.44 | $51.65 | $51.70 | -2.75% | 2,053,117 |
| Dec 16, 2025 | $53.26 | $53.81 | $52.79 | $53.16 | -0.09% | 1,332,533 |
| Dec 15, 2025 | $54.08 | $54.23 | $53.19 | $53.21 | -1.08% | 1,256,637 |
| Dec 12, 2025 | $54.71 | $54.98 | $52.79 | $53.79 | -1.47% | 2,187,455 |
| Dec 11, 2025 | $55.60 | $55.78 | $54.54 | $54.59 | -1.92% | 1,867,365 |
| Dec 10, 2025 | $54.35 | $55.93 | $53.90 | $55.66 | +2.22% | 1,988,329 |
| Dec 9, 2025 | $53.28 | $54.80 | $53.16 | $54.45 | +2.37% | 2,266,821 |
| Dec 8, 2025 | $53.24 | $53.35 | $52.19 | $53.19 | -0.13% | 2,910,817 |
| Dec 5, 2025 | $53.01 | $54.15 | $52.76 | $53.26 | +0.64% | 4,424,112 |
| Dec 4, 2025 | $53.09 | $53.62 | $52.90 | $52.92 | -0.28% | 3,755,468 |
| Dec 3, 2025 | $52.47 | $53.23 | $52.01 | $53.07 | +1.65% | 3,805,573 |
| Dec 2, 2025 | $52.15 | $52.75 | $51.86 | $52.21 | +0.62% | 1,893,612 |
| Dec 1, 2025 | $52.08 | $52.49 | $51.75 | $51.89 | -1.61% | 2,710,386 |
| Nov 28, 2025 | $51.78 | $52.95 | $51.78 | $52.74 | +1.29% | 1,419,592 |
| Nov 26, 2025 | $51.53 | $52.33 | $51.53 | $52.07 | +1.48% | 2,447,374 |
| Nov 25, 2025 | $50.90 | $51.48 | $50.38 | $51.31 | +1.02% | 3,167,164 |
| Nov 24, 2025 | $50.53 | $50.99 | $50.03 | $50.79 | +0.63% | 1,991,051 |
| Nov 21, 2025 | $50.45 | $50.90 | $49.66 | $50.47 | +0.60% | 3,852,247 |
| Nov 20, 2025 | $51.70 | $52.09 | $50.04 | $50.17 | -0.95% | 2,121,390 |
| Nov 19, 2025 | $49.98 | $50.68 | $49.78 | $50.65 | +1.54% | 3,328,510 |
| Nov 18, 2025 | $48.87 | $50.11 | $48.68 | $49.88 | +0.95% | 3,817,766 |
| Nov 17, 2025 | $51.39 | $51.67 | $49.20 | $49.41 | -4.17% | 4,643,087 |
| Nov 14, 2025 | $51.32 | $51.91 | $51.05 | $51.56 | -0.60% | 3,994,442 |
| Nov 13, 2025 | $54.21 | $54.78 | $51.43 | $51.87 | -5.14% | 3,962,117 |
| Nov 12, 2025 | $54.28 | $55.18 | $54.12 | $54.68 | +1.11% | 3,666,303 |
| Nov 11, 2025 | $53.50 | $54.34 | $53.17 | $54.08 | +1.07% | 2,084,660 |
| Nov 10, 2025 | $53.64 | $53.82 | $52.28 | $53.51 | +0.91% | 2,851,444 |
| Nov 7, 2025 | $53.53 | $54.63 | $52.10 | $53.03 | -0.45% | 5,247,735 |
| Nov 6, 2025 | $53.62 | $53.84 | $52.83 | $53.27 | -1.32% | 3,334,849 |
| Nov 5, 2025 | $53.85 | $54.56 | $53.30 | $53.98 | +0.17% | 2,351,411 |
| Nov 4, 2025 | $53.96 | $54.80 | $53.60 | $53.89 | -0.86% | 3,777,660 |
| Nov 3, 2025 | $54.17 | $54.91 | $53.51 | $54.36 | +0.55% | 3,122,797 |
| Oct 31, 2025 | $53.47 | $54.33 | $53.35 | $54.06 | +0.73% | 1,727,256 |
| Oct 30, 2025 | $54.09 | $54.42 | $53.42 | $53.67 | -1.54% | 2,085,530 |
| Oct 29, 2025 | $55.12 | $55.43 | $54.16 | $54.51 | -1.12% | 1,743,534 |
| Oct 28, 2025 | $56.21 | $56.37 | $54.96 | $55.13 | +1.01% | 2,088,146 |
| Oct 27, 2025 | $54.93 | $55.57 | $54.47 | $54.58 | +0.40% | 1,821,733 |
| Oct 24, 2025 | $54.54 | $54.84 | $54.04 | $54.36 | +1.10% | 1,191,066 |
| Oct 23, 2025 | $54.00 | $54.23 | $53.22 | $53.77 | -0.41% | 1,722,766 |
| Oct 22, 2025 | $54.52 | $54.75 | $53.71 | $53.99 | -1.23% | 1,427,029 |
| Oct 21, 2025 | $54.47 | $55.07 | $54.42 | $54.66 | +0.11% | 2,326,148 |
| Oct 20, 2025 | $54.64 | $55.06 | $54.33 | $54.60 | – | 859,678 |
Seasonality
BAM return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.4% | -0.1% | -2.6% | 2.3% | 0.7% | -0.2% | 5.9% | 1.6% | -1.6% | -0.2% | 10.1% | -3.3% |
| Months up | 6 of 10 | 5 of 10 | 6 of 10 | 8 of 10 | 7 of 10 | 6 of 10 | 8 of 10 | 7 of 10 | 4 of 10 | 5 of 10 | 6 of 9 | 4 of 9 |
| 2026 | -5.1% | -5.0% | -4.9% | 8.0% | 2.3% | -7.7% | 7.9% | 7.4% | -13.4% | 8.3% | ||
| 2025 | 10.4% | -4.7% | -14.4% | 10.1% | 6.0% | -1.5% | 11.6% | -1.7% | -5.4% | -5.1% | -1.6% | -0.7% |
| 2024 | 0.0% | 2.3% | 3.1% | -9.1% | 3.7% | -3.0% | 14.7% | -5.7% | 16.0% | 12.2% | 8.5% | -5.2% |
| 2023 | 13.9% | 4.0% | -2.7% | 2.5% | -8.1% | 6.9% | 3.3% | 3.4% | -3.5% | -14.0% | 23.3% | 14.7% |
| 2022 | -8.7% | -0.8% | 3.5% | -11.9% | 1.5% | -12.1% | 11.6% | -3.1% | -15.0% | -3.1% | 19.0% | -39.2% |
| 2021 | -5.9% | 3.9% | 10.3% | 2.4% | 10.4% | 1.3% | 5.9% | 2.9% | -3.7% | 12.9% | -7.0% | 7.5% |
| 2020 | 5.9% | -2.1% | -26.2% | 14.6% | -7.3% | 4.9% | -1.7% | 4.4% | -2.0% | -9.9% | 36.0% | 1.9% |
| 2019 | 12.2% | 4.9% | 3.3% | 3.3% | -4.9% | 4.2% | 2.6% | 5.3% | 2.8% | 4.1% | 5.7% | -1.1% |
| 2018 | -3.9% | -7.5% | 0.7% | 1.7% | 0.5% | 1.8% | 4.0% | 1.4% | 4.1% | -8.5% | 7.7% | -12.6% |
| 2017 | 4.7% | 4.4% | 1.0% | 1.3% | 2.5% | 3.5% | -0.8% | 1.7% | 4.4% | 1.6% | -1.0% | 4.9% |