The closing price for Brookfield Asset Management (BAM) on Friday was $46.75. It was down 1.3% for the day (down 3.1% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 27 2026 21:00 | $46.75 | $46.75 | $46.75 | $46.75 | — |
February 27 2026 20:30 | $46.79 | $46.91 | $46.58 | $46.74 | 1,150,263 |
February 27 2026 19:30 | $46.63 | $46.85 | $46.51 | $46.79 | 568,207 |
February 27 2026 18:30 | $46.68 | $46.83 | $46.52 | $46.63 | 478,013 |
February 27 2026 17:30 | $46.82 | $46.97 | $46.58 | $46.67 | 369,621 |
February 27 2026 16:30 | $46.88 | $47.11 | $46.79 | $46.82 | 496,267 |
February 27 2026 15:30 | $47.16 | $47.31 | $46.85 | $46.88 | 484,521 |
February 27 2026 14:30 | $47.35 | $47.66 | $46.60 | $47.17 | 918,911 |
Daily pricing data for Brookfield Asset Management dates back to 2/22/2021, and may be incomplete.
