Brookfield Asset Management Stock Price History
NYSE: BAMReal EstateBuilding operatorsUSD
45.88+0.71 (+1.57%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BAM price history at a glance
The price history for Brookfield Asset Management (BAM) on this page begins on November 28, 2022, when the stock closed at $33.01; it most recently closed at $45.17 on October 5, 2026. The highest price in this record is $64.10, reached on August 4, 2025; the latest close is 29.5% below that peak. Across the 3 complete calendar years in the table, BAM finished higher in 2 and lower in 1. Its best year was 2023 (+40.1%) and its worst was 2025 (-2.2%).
Over roughly 4 years the share price changed +36.8%, a 8.5% compound annual price return (excluding dividends). In the last 12 months alone, BAM has lost 21.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2022
- $64.10
- Date of high
- Aug 4, 2025
- Low since 2022
- $26.76
- Date of low
- Dec 12, 2022
- 52-week high
- $59.33
- 52-week low
- $42.20
- IPO year
- 2022
- Last close
- $45.88
BAM returns
1 week
+2.30%
1 month
-3.86%
3 months
-1.80%
6 months
+2.18%
Year to date
-12.43%
1 year
-21.93%
3 years
+41.60%
BAM price return, excluding dividends.
BAM annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 45.17 | -15.49% |
| 2025 | 53.45 | -2.25% |
| 2024 | 54.68 | +36.12% |
| 2023 | 40.17 | +40.11% |
| 2022* | 28.67 | -13.15% |
* Partial year: the record begins after the start of 2022; return measured from the first available close.
2026 return is year to date.
BAM daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 45.35 | 46.65 | 45.29 | 45.88 | +1.57% | |
| 44.07 | 45.26 | 44.01 | 45.17 | +1.51% | |
| 44.65 | 44.79 | 43.90 | 44.50 | -1.57% | |
| 45.00 | 45.42 | 44.72 | 45.21 | +1.07% | |
| 44.86 | 44.88 | 44.05 | 44.73 | -0.27% | |
| 45.17 | 45.48 | 44.35 | 44.85 | +0.65% | |
| 44.58 | 44.96 | 43.76 | 44.56 | -0.04% | |
| 45.24 | 45.27 | 44.26 | 44.58 | -0.87% | |
| 44.60 | 45.01 | 44.19 | 44.97 | +1.06% | |
| 44.19 | 44.59 | 43.62 | 44.50 | -0.20% | |
| 44.76 | 44.87 | 44.01 | 44.59 | +0.02% | |
| 45.08 | 45.35 | 44.02 | 44.58 | -1.50% | |
| 45.69 | 45.96 | 45.22 | 45.26 | -1.63% | |
| 46.79 | 46.80 | 45.77 | 46.01 | -0.45% | |
| 46.69 | 46.88 | 45.78 | 46.22 | +0.35% | |
| 45.28 | 46.17 | 45.26 | 46.06 | +1.41% | |
| 46.02 | 46.11 | 45.04 | 45.42 | +0.53% | |
| 46.00 | 46.29 | 44.65 | 45.18 | -1.44% | |
| 46.57 | 46.71 | 45.76 | 45.84 | -1.69% | |
| 47.10 | 47.47 | 45.98 | 46.63 | -1.33% | |
| 48.05 | 48.06 | 46.98 | 47.26 | +0.04% | |
| 47.45 | 47.60 | 46.81 | 47.24 | -1.01% | |
| 48.75 | 48.75 | 47.56 | 47.72 | -2.35% | |
| 50.55 | 50.82 | 48.83 | 48.87 | -3.42% | |
| 49.70 | 50.98 | 49.51 | 50.60 | +0.62% | |
| 49.81 | 50.93 | 49.79 | 50.29 | +1.25% | |
| 49.84 | 50.62 | 49.32 | 49.67 | +0.02% | |
| 50.73 | 50.79 | 49.43 | 49.66 | -3.57% | |
| 51.20 | 51.86 | 50.59 | 51.50 | -1.19% | |
| 52.31 | 52.69 | 51.91 | 52.12 | +0.10% | |
| 52.10 | 52.74 | 52.02 | 52.07 | +0.12% | |
| 52.35 | 52.49 | 51.95 | 52.01 | -0.93% | |
| 52.63 | 52.67 | 52.08 | 52.50 | +0.36% | |
| 52.16 | 52.63 | 51.77 | 52.31 | +0.02% | |
| 52.37 | 52.71 | 51.96 | 52.30 | +1.51% | |
| 52.36 | 52.57 | 51.40 | 51.52 | -2.15% | |
| 51.99 | 53.31 | 51.49 | 52.65 | +2.29% | |
| 52.47 | 52.56 | 51.47 | 51.47 | -2.09% | |
| 54.03 | 54.23 | 52.46 | 52.57 | -3.20% | |
| 55.67 | 55.80 | 53.96 | 54.31 | -2.77% | |
| 54.86 | 55.98 | 54.52 | 55.86 | +2.50% | |
| 55.52 | 55.52 | 54.24 | 54.50 | -1.55% | |
| 52.93 | 55.50 | 52.93 | 55.36 | +4.77% | |
| 52.23 | 53.03 | 51.90 | 52.84 | +0.67% | |
| 53.49 | 54.09 | 52.41 | 52.49 | -1.28% | |
| 52.63 | 53.48 | 52.50 | 53.17 | +1.03% | |
| 53.06 | 53.88 | 51.73 | 52.63 | +1.33% | |
| 50.39 | 52.43 | 50.00 | 51.94 | +2.47% | |
| 48.85 | 51.05 | 48.85 | 50.69 | +4.73% | |
| 47.85 | 48.75 | 47.76 | 48.40 | +0.92% | |
| 47.46 | 48.10 | 47.07 | 47.96 | +1.29% | |
| 47.66 | 47.88 | 46.71 | 47.35 | -1.46% | |
| 47.54 | 48.27 | 47.14 | 48.05 | +1.03% | |
| 47.15 | 47.81 | 46.85 | 47.56 | +2.61% | |
| 45.94 | 46.70 | 45.52 | 46.35 | +1.40% | |
| 45.73 | 46.52 | 45.37 | 45.71 | -1.51% | |
| 46.42 | 47.01 | 46.14 | 46.41 | -0.28% | |
| 47.50 | 47.53 | 46.53 | 46.54 | -1.75% | |
| 48.33 | 48.42 | 47.18 | 47.37 | -1.99% | |
| 48.91 | 49.40 | 48.13 | 48.33 | -2.50% | |
| 49.00 | 49.57 | 48.15 | 49.57 | +1.12% | |
| 48.00 | 49.29 | 47.91 | 49.02 | +3.16% | |
| 46.50 | 47.72 | 46.27 | 47.52 | +1.91% | |
| 46.88 | 47.31 | 46.23 | 46.63 | -0.19% | |
| 47.13 | 47.15 | 46.39 | 46.72 | +1.19% | |
| 45.42 | 46.79 | 45.30 | 46.17 | +1.47% | |
| 46.03 | 46.03 | 44.98 | 45.50 | -2.30% | |
| 46.80 | 47.04 | 46.19 | 46.57 | -0.91% | |
| 46.37 | 47.39 | 46.29 | 47.00 | +2.46% | |
| 45.59 | 46.08 | 45.44 | 45.87 | +1.04% | |
| 44.99 | 45.81 | 44.99 | 45.40 | +1.23% | |
| 44.00 | 45.15 | 43.82 | 44.85 | +1.91% | |
| 45.04 | 45.44 | 43.61 | 44.01 | -1.37% | |
| 44.50 | 45.26 | 44.35 | 44.62 | -0.09% | |
| 45.15 | 45.62 | 44.37 | 44.66 | -0.53% | |
| 46.88 | 46.88 | 44.81 | 44.90 | -4.39% | |
| 47.07 | 47.50 | 46.50 | 46.96 | -0.70% | |
| 47.40 | 47.76 | 46.71 | 47.29 | -0.32% | |
| 48.59 | 48.59 | 47.17 | 47.44 | -1.13% | |
| 48.86 | 49.69 | 47.92 | 47.98 | -1.24% | |
| 48.55 | 49.20 | 48.37 | 48.58 | +0.81% | |
| 48.16 | 48.85 | 47.91 | 48.19 | +2.25% | |
| 47.00 | 47.64 | 46.65 | 47.13 | +1.09% | |
| 45.77 | 46.62 | 45.33 | 46.62 | +2.01% | |
| 46.65 | 47.57 | 45.56 | 45.70 | -3.08% | |
| 46.46 | 47.47 | 46.18 | 47.15 | +2.57% | |
| 46.18 | 46.56 | 45.83 | 45.97 | -0.45% | |
| 46.41 | 46.57 | 45.71 | 46.18 | -1.13% | |
| 45.90 | 46.84 | 45.59 | 46.71 | +3.23% | |
| 46.65 | 47.04 | 45.15 | 45.25 | -5.24% | |
| 47.81 | 48.12 | 47.17 | 47.75 | -0.81% | |
| 48.13 | 48.90 | 47.82 | 48.14 | -0.95% | |
| 48.07 | 49.32 | 47.83 | 48.60 | -0.84% | |
| 48.84 | 49.33 | 48.05 | 49.01 | +0.04% | |
| 49.25 | 49.53 | 48.50 | 48.99 | -0.41% | |
| 48.15 | 49.20 | 48.15 | 49.19 | +2.63% | |
| 48.72 | 48.83 | 47.72 | 47.93 | -1.26% | |
| 47.81 | 48.70 | 47.39 | 48.54 | +1.00% | |
| 47.18 | 48.12 | 46.58 | 48.06 | +2.28% | |
| 48.43 | 48.65 | 46.99 | 46.99 | -3.35% | |
| 47.82 | 48.78 | 47.61 | 48.62 | +1.46% | |
| 48.90 | 48.91 | 47.84 | 47.92 | -3.04% | |
| 48.07 | 49.66 | 48.00 | 49.42 | +3.30% | |
| 48.29 | 48.46 | 47.49 | 47.84 | -1.85% | |
| 48.79 | 49.21 | 48.28 | 48.74 | -0.39% | |
| 49.77 | 50.36 | 48.77 | 48.93 | -1.67% | |
| 49.17 | 49.81 | 46.96 | 49.76 | +1.99% | |
| 48.76 | 49.36 | 48.46 | 48.79 | +0.33% | |
| 49.18 | 49.42 | 48.40 | 48.63 | +0.41% | |
| 47.69 | 48.74 | 47.15 | 48.43 | +1.74% | |
| 47.92 | 48.87 | 47.57 | 47.60 | -0.79% | |
| 48.36 | 48.63 | 47.83 | 47.98 | -0.06% | |
| 46.00 | 48.20 | 45.86 | 48.01 | +4.28% | |
| 46.47 | 46.72 | 45.80 | 46.04 | -0.97% | |
| 46.96 | 47.18 | 46.23 | 46.49 | -1.00% | |
| 47.43 | 48.11 | 46.92 | 46.96 | -1.28% | |
| 48.39 | 48.39 | 47.38 | 47.57 | -0.48% | |
| 48.01 | 48.45 | 46.99 | 47.80 | -1.46% | |
| 48.83 | 49.19 | 48.20 | 48.51 | +0.60% | |
| 49.20 | 49.81 | 47.97 | 48.22 | -1.69% | |
| 49.07 | 49.63 | 48.78 | 49.05 | -0.55% | |
| 49.20 | 50.33 | 49.19 | 49.32 | +1.65% | |
| 49.20 | 49.30 | 48.24 | 48.52 | -0.63% | |
| 47.93 | 49.11 | 47.72 | 48.83 | +2.84% | |
| 46.84 | 47.81 | 46.49 | 47.48 | +2.48% | |
| 44.61 | 46.38 | 44.56 | 46.33 | +3.18% | |
| 45.21 | 45.27 | 44.46 | 44.90 | -0.44% | |
| 44.95 | 45.31 | 44.45 | 45.10 | -0.35% | |
| 45.85 | 46.04 | 44.69 | 45.26 | +2.91% | |
| 43.80 | 44.00 | 43.05 | 43.98 | -0.54% | |
| 44.12 | 44.52 | 43.90 | 44.22 | -0.52% | |
| 43.15 | 44.64 | 42.91 | 44.45 | +0.84% | |
| 45.03 | 45.17 | 43.70 | 44.08 | -0.83% | |
| 43.87 | 44.51 | 43.37 | 44.45 | +3.01% | |
| 42.89 | 44.08 | 42.89 | 43.15 | -0.07% | |
| 43.14 | 43.66 | 42.81 | 43.18 | -1.12% | |
| 43.22 | 44.82 | 43.22 | 43.67 | -0.05% | |
| 43.55 | 43.80 | 42.63 | 43.69 | +1.91% | |
| 42.53 | 43.32 | 42.20 | 42.87 | -1.08% | |
| 43.96 | 44.18 | 43.02 | 43.34 | +1.03% | |
| 43.39 | 43.58 | 42.61 | 42.90 | -1.31% | |
| 43.43 | 43.82 | 43.07 | 43.47 | -1.09% | |
| 44.18 | 45.17 | 43.89 | 43.95 | -1.24% | |
| 44.34 | 44.99 | 44.14 | 44.50 | +1.78% | |
| 43.73 | 44.04 | 43.18 | 43.72 | +1.84% | |
| 43.50 | 43.89 | 42.85 | 42.93 | -0.49% | |
| 43.95 | 44.24 | 42.89 | 43.14 | -3.43% | |
| 45.81 | 45.81 | 43.84 | 44.67 | -1.37% | |
| 46.29 | 46.34 | 44.96 | 45.29 | -1.46% | |
| 45.00 | 46.16 | 44.37 | 45.96 | -0.24% | |
| 46.08 | 46.29 | 45.03 | 46.07 | -2.52% | |
| 46.41 | 47.51 | 46.23 | 47.26 | +1.39% | |
| 46.70 | 47.67 | 46.27 | 46.61 | +0.09% | |
| 45.80 | 47.02 | 45.11 | 46.57 | -1.21% | |
| 45.45 | 47.39 | 45.45 | 47.14 | +0.83% | |
| 47.35 | 47.66 | 46.51 | 46.75 | -4.06% | |
| 49.98 | 50.31 | 48.08 | 48.73 | -1.52% | |
| 48.72 | 49.91 | 48.36 | 49.48 | +2.10% | |
| 47.50 | 48.80 | 47.37 | 48.46 | +1.13% | |
| 50.05 | 50.34 | 47.65 | 47.92 | -5.22% | |
| 49.50 | 50.98 | 49.49 | 50.56 | +0.98% | |
| 51.80 | 51.90 | 49.56 | 50.07 | -4.32% | |
| 52.36 | 52.62 | 51.83 | 52.33 | +0.36% | |
| 52.90 | 53.13 | 51.42 | 52.14 | -0.97% | |
| 51.95 | 52.90 | 51.60 | 52.65 | +1.29% | |
| 52.75 | 53.46 | 50.98 | 51.98 | -0.73% | |
| 52.70 | 53.16 | 51.27 | 52.36 | -1.02% | |
| 51.58 | 53.04 | 51.40 | 52.90 | +2.76% | |
| 49.75 | 51.61 | 49.75 | 51.48 | +3.77% | |
| 49.72 | 49.75 | 48.70 | 49.61 | +1.95% | |
| 49.98 | 50.58 | 48.10 | 48.66 | -2.05% | |
| 48.47 | 49.95 | 47.32 | 49.68 | +4.88% | |
| 50.54 | 50.82 | 46.76 | 47.37 | -6.68% | |
| 49.25 | 50.88 | 49.24 | 50.76 | +2.11% | |
| 50.28 | 50.59 | 49.42 | 49.71 | -1.93% | |
| 51.70 | 52.07 | 50.10 | 50.69 | -1.34% | |
| 51.81 | 52.21 | 50.93 | 51.38 | -0.62% | |
| 51.19 | 51.94 | 50.90 | 51.70 | +1.15% | |
| 51.42 | 51.81 | 50.62 | 51.11 | -0.29% | |
| 51.50 | 51.67 | 50.98 | 51.26 | -0.70% | |
| 51.89 | 52.33 | 51.54 | 51.62 | +1.12% | |
| 51.06 | 51.70 | 50.36 | 51.05 | +1.09% | |
| 51.56 | 51.99 | 50.43 | 50.50 | -4.32% | |
| 52.06 | 53.25 | 51.98 | 52.78 | +1.42% | |
| 52.31 | 52.77 | 51.96 | 52.04 | +0.23% | |
| 52.16 | 52.42 | 51.32 | 51.92 | -1.10% | |
| 54.50 | 54.53 | 52.20 | 52.50 | -3.55% | |
| 53.35 | 54.44 | 53.25 | 54.43 | +0.91% | |
| 54.04 | 54.47 | 53.34 | 53.94 | +0.33% | |
| 52.98 | 53.80 | 52.78 | 53.76 | +1.20% | |
| 55.11 | 55.19 | 53.09 | 53.12 | -3.66% | |
| 54.90 | 55.48 | 54.28 | 55.14 | +0.71% | |
| 53.61 | 55.12 | 53.58 | 54.75 | +2.43% | |
| 52.39 | 53.47 | 52.01 | 53.45 | +2.02% | |
| 52.71 | 52.83 | 52.36 | 52.39 | -0.59% | |
| 53.31 | 53.60 | 52.65 | 52.70 | -1.16% | |
| 53.30 | 53.64 | 53.12 | 53.32 | -0.09% | |
| 53.37 | 53.52 | 53.20 | 53.37 | -0.21% | |
| 53.11 | 53.76 | 52.81 | 53.48 | +0.66% | |
| 53.20 | 53.48 | 52.95 | 53.13 | -0.26% | |
| 52.56 | 53.43 | 52.33 | 53.27 | +2.07% | |
| 52.37 | 52.74 | 52.09 | 52.19 | -0.21% | |
| 52.39 | 53.44 | 52.15 | 52.30 | +1.16% | |
| 53.16 | 53.44 | 51.65 | 51.70 | -2.75% | |
| 53.26 | 53.81 | 52.79 | 53.16 | -0.09% | |
| 54.08 | 54.23 | 53.19 | 53.21 | -1.08% | |
| 54.71 | 54.98 | 52.79 | 53.79 | -1.47% | |
| 55.60 | 55.78 | 54.54 | 54.59 | -1.92% | |
| 54.35 | 55.93 | 53.90 | 55.66 | +2.22% | |
| 53.28 | 54.80 | 53.16 | 54.45 | +2.37% | |
| 53.24 | 53.35 | 52.19 | 53.19 | -0.13% | |
| 53.01 | 54.15 | 52.76 | 53.26 | +0.64% | |
| 53.09 | 53.62 | 52.90 | 52.92 | -0.28% | |
| 52.47 | 53.23 | 52.01 | 53.07 | +1.65% | |
| 52.15 | 52.75 | 51.86 | 52.21 | +0.62% | |
| 52.08 | 52.49 | 51.75 | 51.89 | -1.61% | |
| 51.78 | 52.95 | 51.78 | 52.74 | +1.29% | |
| 51.53 | 52.33 | 51.53 | 52.07 | +1.48% | |
| 50.90 | 51.48 | 50.38 | 51.31 | +1.02% | |
| 50.53 | 50.99 | 50.03 | 50.79 | +0.63% | |
| 50.45 | 50.90 | 49.66 | 50.47 | +0.60% | |
| 51.70 | 52.09 | 50.04 | 50.17 | -0.95% | |
| 49.98 | 50.68 | 49.78 | 50.65 | +1.54% | |
| 48.87 | 50.11 | 48.68 | 49.88 | +0.95% | |
| 51.39 | 51.67 | 49.20 | 49.41 | -4.17% | |
| 51.32 | 51.91 | 51.05 | 51.56 | -0.60% | |
| 54.21 | 54.78 | 51.43 | 51.87 | -5.14% | |
| 54.28 | 55.18 | 54.12 | 54.68 | +1.11% | |
| 53.50 | 54.34 | 53.17 | 54.08 | +1.07% | |
| 53.64 | 53.82 | 52.28 | 53.51 | +0.91% | |
| 53.53 | 54.63 | 52.10 | 53.03 | -0.45% | |
| 53.62 | 53.84 | 52.83 | 53.27 | -1.32% | |
| 53.85 | 54.56 | 53.30 | 53.98 | +0.17% | |
| 53.96 | 54.80 | 53.60 | 53.89 | -0.86% | |
| 54.17 | 54.91 | 53.51 | 54.36 | +0.55% | |
| 53.47 | 54.33 | 53.35 | 54.06 | +0.73% | |
| 54.09 | 54.42 | 53.42 | 53.67 | -1.54% | |
| 55.12 | 55.43 | 54.16 | 54.51 | -1.12% | |
| 56.21 | 56.37 | 54.96 | 55.13 | +1.01% | |
| 54.93 | 55.57 | 54.47 | 54.58 | +0.40% | |
| 54.54 | 54.84 | 54.04 | 54.36 | +1.10% | |
| 54.00 | 54.23 | 53.22 | 53.77 | -0.41% | |
| 54.52 | 54.75 | 53.71 | 53.99 | -1.23% | |
| 54.47 | 55.07 | 54.42 | 54.66 | +0.11% | |
| 54.64 | 55.06 | 54.33 | 54.60 | +0.74% | |
| 54.17 | 54.77 | 53.62 | 54.20 | +0.07% | |
| 56.40 | 56.42 | 54.06 | 54.16 | -3.70% | |
| 57.42 | 57.56 | 55.96 | 56.24 | -0.53% | |
| 56.25 | 57.16 | 55.74 | 56.54 | -0.74% | |
| 56.06 | 57.33 | 55.92 | 56.96 | +3.45% | |
| 59.18 | 59.33 | 55.04 | 55.06 | -6.31% | |
| 58.43 | 58.77 | 58.02 | 58.77 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BAM chart for longer ranges.