MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BAM — Brookfield Asset Management Ltd.
NYSEBrookfield Asset Management Ltd.
$44.85
+0.29(+0.65%)
- O
- 45.17
- H
- 45.48
- L
- 44.35
- V
- 3.54M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$44.85
Period Return-9.34%
Period High$64.10
Period Low$42.20
Avg Daily Volume2.71M
Total Trading Days365
BAM — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $45.17 | $45.48 | $44.35 | $44.85 | +$0.29 | +0.65% | 3,537,827 | $44.86 | $44.35 $45.48 |
| Oct 1, 2026 | $44.58 | $44.96 | $43.76 | $44.56 | $-0.02 | -0.04% | 4,749,304 | $44.42 | $43.76 $44.96 |
| Sep 30, 2026 | $45.24 | $45.27 | $44.26 | $44.58 | $-0.39 | -0.87% | 5,666,968 | $44.71 | $44.26 $45.27 |
| Sep 29, 2026 | $44.60 | $45.01 | $44.19 | $44.97 | +$0.47 | +1.06% | 3,571,489 | $44.78 | $44.19 $45.01 |
| Sep 28, 2026 | $44.19 | $44.59 | $43.62 | $44.50 | $-0.09 | -0.20% | 4,033,523 | $44.24 | $43.62 $44.59 |
| Sep 25, 2026 | $44.76 | $44.87 | $44.01 | $44.59 | +$0.01 | +0.02% | 2,858,738 | $44.48 | $44.01 $44.87 |
| Sep 24, 2026 | $45.08 | $45.35 | $44.02 | $44.58 | $-0.68 | -1.50% | 2,852,814 | $44.46 | $44.02 $45.35 |
| Sep 23, 2026 | $45.69 | $45.96 | $45.22 | $45.26 | $-0.75 | -1.63% | 1,786,314 | $45.37 | $45.22 $45.96 |
| Sep 22, 2026 | $46.79 | $46.80 | $45.77 | $46.01 | $-0.21 | -0.45% | 2,209,619 | $46.18 | $45.77 $46.80 |
| Sep 21, 2026 | $46.69 | $46.88 | $45.78 | $46.22 | +$0.16 | +0.35% | 2,669,585 | $46.20 | $45.78 $46.88 |
| Sep 18, 2026 | $45.28 | $46.17 | $45.26 | $46.06 | +$0.64 | +1.41% | 3,545,592 | $45.95 | $45.26 $46.17 |
| Sep 17, 2026 | $46.02 | $46.11 | $45.04 | $45.42 | +$0.24 | +0.53% | 2,395,506 | $45.39 | $45.04 $46.11 |
| Sep 16, 2026 | $46.00 | $46.29 | $44.65 | $45.18 | $-0.66 | -1.44% | 2,305,062 | $45.44 | $44.65 $46.29 |
| Sep 15, 2026 | $46.57 | $46.71 | $45.76 | $45.84 | $-0.79 | -1.69% | 2,592,497 | $46.05 | $45.76 $46.71 |
| Sep 14, 2026 | $47.10 | $47.47 | $45.98 | $46.63 | $-0.63 | -1.33% | 3,473,873 | $46.55 | $45.98 $47.47 |
| Sep 11, 2026 | $48.05 | $48.06 | $46.98 | $47.26 | +$0.02 | +0.04% | 2,539,571 | $47.25 | $46.98 $48.06 |
| Sep 10, 2026 | $47.45 | $47.60 | $46.81 | $47.24 | $-0.48 | -1.01% | 3,284,876 | $47.29 | $46.81 $47.60 |
| Sep 9, 2026 | $48.75 | $48.75 | $47.56 | $47.72 | $-1.15 | -2.35% | 4,338,095 | $47.76 | $47.56 $48.75 |
| Sep 8, 2026 | $50.55 | $50.82 | $48.83 | $48.87 | $-1.73 | -3.42% | 3,384,463 | $49.30 | $48.83 $50.82 |
| Sep 4, 2026 | $49.70 | $50.98 | $49.51 | $50.60 | +$0.31 | +0.62% | 3,104,336 | $50.56 | $49.51 $50.98 |
| Sep 3, 2026 | $49.81 | $50.93 | $49.79 | $50.29 | +$0.62 | +1.25% | 2,526,886 | $50.26 | $49.79 $50.93 |
| Sep 2, 2026 | $49.84 | $50.62 | $49.32 | $49.67 | +$0.01 | +0.02% | 1,388,429 | $49.95 | $49.32 $50.62 |
| Sep 1, 2026 | $50.73 | $50.79 | $49.43 | $49.66 | $-1.84 | -3.57% | 2,010,875 | $49.78 | $49.43 $50.79 |
| Aug 31, 2026 | $51.20 | $51.86 | $50.59 | $51.50 | $-0.62 | -1.19% | 2,035,781 | $51.41 | $50.59 $51.86 |
| Aug 28, 2026 | $52.31 | $52.69 | $51.91 | $52.12 | +$0.05 | +0.10% | 1,183,728 | $52.18 | $51.91 $52.69 |
| Aug 27, 2026 | $52.10 | $52.74 | $52.02 | $52.07 | +$0.06 | +0.12% | 1,467,392 | $52.27 | $52.02 $52.74 |
| Aug 26, 2026 | $52.35 | $52.49 | $51.95 | $52.01 | $-0.49 | -0.93% | 1,114,779 | $52.16 | $51.95 $52.49 |
| Aug 25, 2026 | $52.63 | $52.67 | $52.08 | $52.50 | +$0.19 | +0.36% | 1,566,588 | $52.46 | $52.08 $52.67 |
| Aug 24, 2026 | $52.16 | $52.63 | $51.77 | $52.31 | +$0.01 | +0.02% | 1,305,082 | $52.30 | $51.77 $52.63 |
| Aug 21, 2026 | $52.37 | $52.71 | $51.96 | $52.30 | +$0.78 | +1.51% | 1,719,430 | $52.30 | $51.96 $52.71 |