The highest closing price for Brookfield Asset Management (BAM) last month was $53.82, on Tuesday. It was up 10.1% for the month. The latest price is $54.76.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $53.29 | $53.46 | $52.27 | $53.33 | 2,443,883 |
April 29 2025 | $53.04 | $53.98 | $52.58 | $53.82 | 1,668,400 |
April 28 2025 | $53.14 | $54.15 | $52.67 | $53.26 | 1,650,993 |
April 25 2025 | $52.36 | $53.24 | $52.22 | $52.95 | 1,753,900 |
April 24 2025 | $50.89 | $52.49 | $50.62 | $52.43 | 1,432,800 |
April 23 2025 | $51.07 | $52.04 | $50.48 | $50.59 | 1,729,200 |
April 22 2025 | $48.20 | $49.54 | $47.93 | $49.47 | 1,413,800 |
April 21 2025 | $48.31 | $48.39 | $46.82 | $47.28 | 1,489,700 |
April 17 2025 | $48.47 | $49.05 | $48.07 | $48.59 | 1,224,200 |
April 16 2025 | $48.35 | $48.66 | $47.20 | $47.99 | 1,453,200 |
April 15 2025 | $48.41 | $49.57 | $48.32 | $48.73 | 1,390,600 |
April 14 2025 | $48.32 | $48.75 | $47.72 | $48.33 | 1,690,400 |
April 11 2025 | $46.08 | $47.56 | $45.33 | $47.31 | 1,751,936 |
April 10 2025 | $47.26 | $47.26 | $44.89 | $46.08 | 3,056,559 |
April 09 2025 | $42.14 | $48.66 | $41.78 | $47.02 | 7,011,733 |
April 08 2025 | $45.88 | $46.33 | $42.26 | $42.90 | 4,711,865 |
April 07 2025 | $42.02 | $46.80 | $41.92 | $43.54 | 4,505,792 |
April 04 2025 | $45.05 | $45.92 | $42.31 | $44.23 | 2,754,198 |
April 03 2025 | $48.00 | $49.06 | $46.85 | $47.06 | 3,345,298 |
April 02 2025 | $48.58 | $50.83 | $48.42 | $50.81 | 1,370,608 |
April 01 2025 | $48.42 | $49.74 | $47.84 | $49.50 | 1,791,509 |
Daily pricing data for Brookfield Asset Management dates back to 12/1/2022, and may be incomplete.
