Brookfield Asset Management Ltd. (BAM) Stock Price History
Historical prices from 2022 to 2026
Loading 10-year price history...
BAM Historical Performance
Short-Term Returns
BAM Stock Price Trajectory (2022–2026)
As of May 6, 2026, Brookfield Asset Management Ltd. (BAM) trades at $48.64, representing a -11.6% return over the past year. The stock has delivered a +67.8% total return over five years (+8.7% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $64.10 on August 6, 2025. From this peak, BAM has corrected -24.1%, currently trading 8% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers BX (-6.9% 1Y), KKR (-11.3% 1Y), and APO (+0.2% 1Y), BAM has underperformed the peer group average. Compare BAM vs BX →
BAM Historical Price Data (2022–2026)
Showing 30 of 860 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 49.10 | 49.42 | 48.40 | 48.63 | 3.68M | +0.42% |
| 2026-05-05 | 47.69 | 48.74 | 47.15 | 48.43 | 2.90M | +1.74% |
| 2026-05-04 | 47.92 | 48.87 | 47.58 | 47.60 | 2.14M | -0.79% |
| 2026-05-01 | 48.36 | 48.63 | 47.83 | 47.98 | 1.77M | -0.06% |
| 2026-04-30 | 46.00 | 48.20 | 45.86 | 48.01 | 2.14M | +4.28% |
| 2026-04-29 | 46.47 | 46.71 | 45.80 | 46.04 | 2.70M | -0.97% |
| 2026-04-28 | 46.96 | 47.18 | 46.23 | 46.49 | 2.85M | -1.00% |
| 2026-04-27 | 47.85 | 48.10 | 46.92 | 46.96 | 1.74M | -1.28% |
| 2026-04-24 | 48.02 | 48.39 | 47.38 | 47.57 | 2.18M | -0.48% |
| 2026-04-23 | 48.01 | 48.45 | 46.99 | 47.80 | 3.49M | -1.46% |
| 2026-04-22 | 48.83 | 49.19 | 48.20 | 48.51 | 3.04M | +0.60% |
| 2026-04-21 | 49.39 | 49.81 | 47.97 | 48.22 | 2.98M | -1.69% |
| 2026-04-20 | 49.07 | 49.63 | 48.78 | 49.05 | 2.90M | -0.55% |
| 2026-04-17 | 49.14 | 50.33 | 49.14 | 49.32 | 3.20M | +1.65% |
| 2026-04-16 | 49.20 | 49.30 | 48.24 | 48.52 | 3.02M | -0.63% |
| 2026-04-15 | 47.93 | 49.12 | 47.72 | 48.83 | 3.79M | +2.84% |
| 2026-04-14 | 46.85 | 47.81 | 46.49 | 47.48 | 3.13M | +2.48% |
| 2026-04-13 | 44.58 | 46.38 | 44.58 | 46.33 | 2.45M | +3.18% |
| 2026-04-10 | 45.21 | 45.27 | 44.45 | 44.90 | 2.95M | -0.44% |
| 2026-04-09 | 44.95 | 45.30 | 44.45 | 45.10 | 2.59M | -0.35% |
| 2026-04-08 | 45.98 | 46.04 | 44.69 | 45.26 | 4.99M | +2.91% |
| 2026-04-07 | 43.80 | 44.00 | 43.05 | 43.98 | 4.42M | -0.54% |
| 2026-04-06 | 44.12 | 44.52 | 43.90 | 44.22 | 3.06M | -0.52% |
| 2026-04-02 | 43.19 | 44.63 | 42.91 | 44.45 | 4.40M | +0.84% |
| 2026-04-01 | 45.06 | 45.17 | 43.70 | 44.08 | 4.78M | -0.83% |
| 2026-03-31 | 43.85 | 44.51 | 43.37 | 44.45 | 5.10M | +3.01% |
| 2026-03-30 | 42.89 | 44.09 | 42.89 | 43.15 | 5.12M | -0.07% |
| 2026-03-27 | 43.14 | 43.66 | 42.81 | 43.18 | 3.15M | -1.10% |
| 2026-03-26 | 43.22 | 44.81 | 43.22 | 43.66 | 3.50M | -0.07% |
| 2026-03-25 | 43.74 | 43.80 | 42.63 | 43.69 | 3.41M | +1.91% |
Full BAM Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See BAM's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs BAM Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare BAM vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonBAM — Frequently Asked Questions
Quick answers to the most common questions about buying BAM stock.
How has BAM stock performed recently?
BAM declined -11.6% over the past year, below its 5-year annualized CAGR of +8.7%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is BAM's all-time high price?
Brookfield Asset Management Ltd. reached $64.10 on 2025-08-06. The 52-week high is $64.10. Current 1-year return of -11.6% places the stock further from historical peaks.
Where can I download BAM historical price data?
This page provides BAM daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2022-2026, downloadable in CSV format.