NYSE:BAM

Brookfield Asset Management Stock Price (Quote)

etoro logo Buy BAM
*Your capital is at risk
$48.40
+0.440 (+0.92%)
At Close: Jul 31, 2026

Range Low Price High Price Comment
30 days $44.98 $49.57 Friday, 31st Jul 2026 BAM stock ended at $48.40. This is 0.92% more than the trading day before Thursday, 30th Jul 2026. During the day the stock fluctuated 2.07% from a day low at $47.76 to a day high of $48.75.
90 days $43.61 $50.36
52 weeks $42.20 $64.10

Historical Brookfield Asset Management Inc prices

Date Open High Low Close Volume
Jul 31, 2026 $47.85 $48.75 $47.76 $48.40 2 242 328
Jul 30, 2026 $47.65 $48.10 $47.07 $47.96 1 534 876
Jul 29, 2026 $47.75 $47.87 $46.71 $47.35 1 623 351
Jul 28, 2026 $47.52 $48.28 $47.14 $48.05 1 310 226
Jul 27, 2026 $47.15 $47.81 $46.85 $47.56 1 898 573
Jul 24, 2026 $45.94 $46.70 $45.52 $46.35 1 163 600
Jul 23, 2026 $45.73 $46.52 $45.37 $45.71 3 163 269
Jul 22, 2026 $46.58 $47.00 $46.14 $46.41 2 238 450
Jul 21, 2026 $47.38 $47.53 $46.53 $46.54 1 996 888
Jul 20, 2026 $48.33 $48.42 $47.18 $47.37 1 789 607
Jul 17, 2026 $48.94 $49.39 $48.14 $48.33 1 659 034
Jul 16, 2026 $49.00 $49.57 $48.15 $49.57 1 927 574
Jul 15, 2026 $48.00 $49.29 $47.91 $49.02 2 718 826
Jul 14, 2026 $46.50 $47.72 $46.27 $47.52 1 731 527
Jul 13, 2026 $46.88 $47.30 $46.23 $46.63 1 473 476
Jul 10, 2026 $47.13 $47.15 $46.39 $46.72 1 640 506
Jul 09, 2026 $45.42 $46.80 $45.31 $46.17 1 969 645
Jul 08, 2026 $46.00 $46.03 $44.98 $45.50 2 566 298
Jul 07, 2026 $46.80 $47.04 $46.19 $46.57 2 204 146
Jul 06, 2026 $46.37 $47.39 $46.29 $47.00 1 933 987
Jul 02, 2026 $45.92 $46.07 $45.43 $45.87 1 564 741
Jul 01, 2026 $44.99 $45.81 $44.99 $45.40 1 171 333
Jun 30, 2026 $44.02 $45.15 $43.82 $44.85 2 090 377
Jun 29, 2026 $45.04 $45.44 $43.61 $44.01 2 175 403
Jun 26, 2026 $44.50 $45.26 $44.35 $44.62 1 727 717

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use BAM stock historical prices to predict future price movements?
Trend Analysis: Examine the BAM stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the BAM stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT BROOKFIELD ASSET MANAGEMENT INC
Brookfield Asset Management
Brookfield Asset Management is an alternative asset manager and REIT/Real Estate Investment Manager firm focuses on real estate, renewable power, infrastructure and venture capital and private equity assets. It manages a range of public and private investment products and services for institutional and retail clients. It typically makes investments in sizeable, premier assets across geographies and asset classes. It invests both its own capital a...
GOLDEN STAR
Ticker Change Signal Date
FOX
$50.81
2.22% Jul 27
UNFI
$49.05
3.63% Jul 27
BIIB
$202.19
0.376% Jul 24
TSCO
$30.32
1.48% Jul 23
S
SW
$43.71
5.17% Jul 23

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE