American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

Brookfield Asset Management Ltd.

BAM Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

BAM historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of BAM by members of U.S. Congress

Politician Type Traded
Ro Khanna House / D Sale $15,001 - $50,000 Jun 04, 2021
James M. Inhofe Senate / R Sale (Partial) $1,001 - $15,000 Jun 29, 2020
Ro Khanna House / D Purchase $15,001 - $50,000 May 20, 2020
Ro Khanna House / D Purchase $1,001 - $15,000 May 19, 2020
James M. Inhofe Senate / R Sale (Partial) $1,001 - $15,000 Mar 20, 2020
James M. Inhofe Senate / R Sale (Partial) $50,001 - $100,000 Feb 20, 2020
James M. Inhofe Senate / R Sale (Partial) $50,001 - $100,000 Jan 27, 2020
James M. Inhofe Senate / R Sale (Partial) $15,001 - $50,000 Aug 14, 2018
James M. Inhofe Senate / R Sale (Partial) $15,001 - $50,000 May 03, 2018
Lois Frankel House / D Sale $1,001 - $15,000 Jun 12, 2014
BAM Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
BAM Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
BAM Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in BAM holdings by institutional investors

Insider Trading

Quarterly net insider trading by BAM's directors and management

Quiver Logo

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

  • $15,000 Jul 18, 2025 Issue: Real Estate/Land Use/Conservation Taxation/Internal Revenue Code
  • $30,000 Jul 17, 2025 Issue: Real Estate/Land Use/Conservation Taxation/Internal Revenue Code
  • $15,000 Apr 20, 2025 Issue: Real Estate/Land Use/Conservation Taxation/Internal Revenue Code
  • $30,000 Apr 20, 2025 Issue: Real Estate/Land Use/Conservation Taxation/Internal Revenue Code
  • $25,000 Jul 17, 2024 Issue: Taxation/Internal Revenue Code Real Estate/Land Use/Conservation
  • $50,000 Jul 17, 2024 Issue: Taxation/Internal Revenue Code Real Estate/Land Use/Conservation
  • $25,000 Jan 21, 2024 Issue: Taxation/Internal Revenue Code Real Estate/Land Use/Conservation
  • $50,000 Jan 21, 2024 Issue: Taxation/Internal Revenue Code Real Estate/Land Use/Conservation
  • $25,000 Oct 18, 2023 Issue: Taxation/Internal Revenue Code Real Estate/Land Use/Conservation
  • $50,000 Oct 18, 2023 Issue: Taxation/Internal Revenue Code Real Estate/Land Use/Conservation
  • $25,000 Jul 20, 2023 Issue: Taxation/Internal Revenue Code Real Estate/Land Use/Conservation
  • $50,000 Jul 20, 2023 Issue: Taxation/Internal Revenue Code Real Estate/Land Use/Conservation
  • $25,000 Jan 20, 2023 Issue: Taxation/Internal Revenue Code Real Estate/Land Use/Conservation
  • $50,000 Jan 20, 2023 Issue: Taxation/Internal Revenue Code Real Estate/Land Use/Conservation
  • $25,000 Nov 02, 2022 Issue: Taxation/Internal Revenue Code Real Estate/Land Use/Conservation
  • $50,000 Nov 02, 2022 Issue: Taxation/Internal Revenue Code Real Estate/Land Use/Conservation
  • $50,000 Jul 19, 2022 Issue: Taxation/Internal Revenue Code Real Estate/Land Use/Conservation
  • $25,000 Jul 19, 2022 Issue: Taxation/Internal Revenue Code Real Estate/Land Use/Conservation
  • $25,000 Apr 20, 2022 Issue: Taxation/Internal Revenue Code Real Estate/Land Use/Conservation
  • $50,000 Apr 20, 2022 Issue: Taxation/Internal Revenue Code Real Estate/Land Use/Conservation
  • $25,000 Jan 19, 2022 Issue: Real Estate/Land Use/Conservation Taxation/Internal Revenue Code
  • $50,000 Jan 19, 2022 Issue: Real Estate/Land Use/Conservation Taxation/Internal Revenue Code
  • $50,000 Oct 19, 2021 Issue: Real Estate/Land Use/Conservation Taxation/Internal Revenue Code
  • $25,000 Oct 19, 2021 Issue: Taxation/Internal Revenue Code Real Estate/Land Use/Conservation
  • $50,000 Jul 19, 2021 Issue: Real Estate/Land Use/Conservation Taxation/Internal Revenue Code
  • $25,000 Jul 19, 2021 Issue: Taxation/Internal Revenue Code Real Estate/Land Use/Conservation
  • $25,000 Apr 20, 2021 Issue: Real Estate/Land Use/Conservation Taxation/Internal Revenue Code
  • $50,000 Apr 20, 2021 Issue: Real Estate/Land Use/Conservation Taxation/Internal Revenue Code
  • $50,000 Jan 20, 2021 Issue: Real Estate/Land Use/Conservation Taxation/Internal Revenue Code
  • $25,000 Jan 20, 2021 Issue: Taxation/Internal Revenue Code Real Estate/Land Use/Conservation
  • $25,000 Oct 19, 2020 Issue: Real Estate/Land Use/Conservation
  • $50,000 Oct 19, 2020 Issue: Real Estate/Land Use/Conservation
  • $25,000 Jul 22, 2020 Issue: Real Estate/Land Use/Conservation
  • $10,000 Jul 22, 2020 Issue: Real Estate/Land Use/Conservation
  • $50,000 Jul 22, 2020 Issue: Real Estate/Land Use/Conservation
  • $40,000 Jul 22, 2020 Issue: Real Estate/Land Use/Conservation
  • $60,000 Oct 21, 2018 Issue: Energy/Nuclear
  • $60,000 Jul 19, 2018 Issue: Energy/Nuclear
  • $240,000 Apr 20, 2018 Issue: Energy/Nuclear
  • $150,000 Apr 20, 2018 Issue: Energy/Nuclear
  • $90,000 Jan 22, 2018 Issue: Energy/Nuclear
  • $20,000 Jan 19, 2016 Issue: Taxation/Internal Revenue Code
  • $70,000 Jul 20, 2015 Issue: Taxation/Internal Revenue Code
  • $160,000 Apr 20, 2015 Issue: Taxation/Internal Revenue Code
  • $23,000 Apr 20, 2012 Issue: Taxation/Internal Revenue Code
Revolving Door

Former government officials who have lobbied for BAM

9 former government officials from 5 congressional offices at 5 lobbying firms have lobbied for BAM, most recently Jul 08, 2026.

  • Dennis Moore
    Andrew Shaw House Legislative Assistant to Congressman Dennis Moore Formerly with Dennis Moore · BRACEWELL LLP · Jul 08, 2026
  • Thad Cochran
    Melissa Edwards Senate Legislative Assistant, Senator Thad Cochran Formerly with Thad Cochran · MISSY EDWARDS STRATEGIES, LLC · Oct 21, 2025
  • Jeffrey Merrifield Senate Commissioner of the U.S. Nuclear Regulatory Commission, Counsel and Staff Director of the U.S. Senate Environment and Public Works Subcommittee on Superfund, Waste Control and Risk Assessment. Formerly Commissioner of the U.S. Nuclear Regulatory Commission, Counsel and Staff Direct · PILLSBURY WINTHROP SHAW PITTMAN LLP · Jul 20, 2018
  • Greg Laughlin House Former U.S. Congressman (TX) Formerly Former U.S. Congressman (TX) · PILLSBURY WINTHROP SHAW PITTMAN LLP · Jul 20, 2018
  • Robert E. Andrews
    Nathaniel Bell House New Senior Legislative Assistant to Rep. Robert Andrews Formerly with Robert E. Andrews · DLA PIPER LLP (US) · Apr 20, 2018
  • Richard J. Durbin
    Anne Kierig Senate New Office Counsel, Sen. Richard Durbin; Legislative Assistant and Director of Correspondence, Sen. Richard Durbin; Legislative Assistant, Director of Special Projects, Sen. Dianne Feinstein Formerly with Richard J. Durbin · DLA PIPER LLP (US) · Jan 22, 2018
  • Jesse Helms
    Steven Phillips Senate New Legislative Director, Sen. Jesse Helms Formerly with Jesse Helms · DLA PIPER LLP (US) · Dec 20, 2017
  • Kraig Siracuse Senate Staff Member, U.S. Senate Formerly Staff Member, U.S. Senate · PARK STRATEGIES, LLC · Apr 20, 2017
See all 9 on the Revolving Door dashboard
Corporate Lobbying

BAM Estimated quarterly lobbying spending

Revenue Breakdown

BAM Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
BAM Income Statement
BAM Balance Sheet
BAM Cash Flow
U.S. Patents

New BAM patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to BAM from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
BAM News

Recent insights relating to BAM

CNBC Recommendations

Recent picks made for BAM stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in BAM

BAM Analyst Ratings

BAM Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
BAM Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $BAM stock a Buy, Sell, or Hold?

  • What is the price target for $BAM stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

BAM Top Shareholders
Shareholder
Shares Held
BAM Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $BAM stock?

  • Who owns the most shares of $BAM stock?

  • What funds own $BAM stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

BAM Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view BAM Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About BAM

Brookfield Asset Management is one of the world's largest alternative-asset managers, with USD 1.268 trillion in total managed assets, including USD 672.2 billion in fee-earning AUM, at the end of June 2026. The company has three main business segments: real estate/real assets (with USD 686.0 billion in total AUM and USD 292.7 billion in fee-earning AUM), private equity (USD 166.0 billion/USD 53.6 billion), and alternative credit (USD 416.0 billion/USD 325.9 billion). The firm primarily serves institutional investors (90% of AUM) and high-net-worth individuals (10%), and is diversified globally, with 67% of revenue from the Americas, 20% from EMEA, and 13% from Asia-Pacific. Canada-based Brookfield Corporation owns 73% of Brookfield's outstanding Class A shares.

  • Address New York, NY
  • Market Cap 73.5 billion
  • Employees 5,800
  • Industrial Classification Investment Advice

Brookfield Asset Management Ltd. (BAM) Historical Stock Prices

Brookfield Asset Management Ltd. (BAM) closed at $46.01 on September 22, 2026. Over the past year its adjusted close ranged from $42.02 to $59.11. Daily prices go back to January 2, 2014, 3,199 trading days in all.

  • 1 month-11.17%
  • 3 months-1.07%
  • Year to date-9.44%
  • 1 year-22.16%
  • 3 years+49.97%
  • 5 years-18.12%
  • Max+19.10%
See every congressional and insider trade on the BAM price chart

Quiver Premium charts BAM's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 22, 2026 46.79 46.80 45.77 46.01 46.01 2,209,619
Sep 21, 2026 46.69 46.88 45.78 46.22 46.22 2,669,584
Sep 18, 2026 45.28 46.16 45.26 46.06 46.06 3,545,591
Sep 17, 2026 46.02 46.11 45.04 45.42 45.42 2,395,505
Sep 16, 2026 46.00 46.29 44.65 45.18 45.18 2,305,061
Sep 15, 2026 46.57 46.71 45.76 45.84 45.84 2,656,174
Sep 14, 2026 47.10 47.47 45.98 46.63 46.63 3,487,285
Sep 11, 2026 48.05 48.06 46.98 47.26 47.26 2,539,570
Sep 10, 2026 47.45 47.60 46.81 47.24 47.24 3,284,876
Sep 9, 2026 48.75 48.75 47.56 47.72 47.72 4,338,095
Sep 8, 2026 50.55 50.82 48.83 48.87 48.87 3,384,463
Sep 4, 2026 49.70 50.98 49.51 50.60 50.60 3,104,335
Sep 3, 2026 49.81 50.93 49.78 50.29 50.29 2,526,885
Sep 2, 2026 49.84 50.62 49.32 49.67 49.67 1,617,759
Sep 1, 2026 50.73 50.79 49.43 49.66 49.66 2,010,874
Aug 31, 2026$0.5025 dividend 51.20 51.85 50.59 51.50 51.50 2,035,780
Aug 28, 2026 52.31 52.69 51.91 52.12 51.62 1,183,727
Aug 27, 2026 52.10 52.74 52.02 52.07 51.57 1,467,392
Aug 26, 2026 52.35 52.49 51.95 52.01 51.51 1,114,778
Aug 25, 2026 52.63 52.66 52.08 52.50 51.99 1,566,587
Aug 24, 2026 52.16 52.63 51.77 52.31 51.80 1,305,081
Aug 21, 2026 52.37 52.71 51.96 52.30 51.80 1,719,429
Aug 20, 2026 52.36 52.57 51.40 51.52 51.02 1,397,965
Aug 19, 2026 51.99 53.30 51.49 52.65 52.14 2,579,800
Aug 18, 2026 52.47 52.56 51.47 51.47 50.97 2,115,912
Aug 17, 2026 54.03 54.23 52.46 52.57 52.06 2,775,831
Aug 14, 2026 55.67 55.80 53.96 54.31 53.78 2,859,201
Aug 13, 2026 54.86 55.98 54.52 55.86 55.32 4,939,791
Aug 12, 2026 55.52 55.52 54.23 54.50 53.97 2,392,982
Aug 11, 2026 52.93 55.50 52.93 55.36 54.83 3,473,647
Aug 10, 2026 52.23 53.03 51.90 52.84 52.33 2,257,919
Aug 7, 2026 53.49 54.09 52.41 52.49 51.98 2,473,606
Aug 6, 2026 52.63 53.48 52.50 53.17 52.66 2,644,295
Aug 5, 2026 53.06 53.88 51.73 52.63 52.12 5,347,983
Aug 4, 2026 50.39 52.42 50.00 51.94 51.44 4,747,528
Aug 3, 2026 48.85 51.05 48.85 50.69 50.20 2,211,103
Jul 31, 2026 47.85 48.75 47.76 48.40 47.93 2,717,368
Jul 30, 2026 47.46 48.10 47.07 47.96 47.50 1,877,058
Jul 29, 2026 47.66 47.88 46.71 47.35 46.89 1,967,530
Jul 28, 2026 47.54 48.27 47.13 48.05 47.59 1,390,419
Jul 27, 2026 47.15 47.81 46.85 47.56 47.10 2,198,164
Jul 24, 2026 45.94 46.70 45.52 46.35 45.90 1,371,291
Jul 23, 2026 45.73 46.52 45.37 45.71 45.27 3,308,648
Jul 22, 2026 46.42 47.01 46.14 46.41 45.96 2,638,924
Jul 21, 2026 47.50 47.53 46.52 46.54 46.09 2,125,766
Jul 20, 2026 48.33 48.42 47.18 47.37 46.91 1,926,167
Jul 17, 2026 48.91 49.40 48.13 48.33 47.86 1,901,600
Jul 16, 2026 49.00 49.57 48.15 49.57 49.09 2,008,795
Jul 15, 2026 48.00 49.29 47.91 49.02 48.55 2,932,760
Jul 14, 2026 46.50 47.72 46.27 47.52 47.06 2,197,911
Jul 13, 2026 46.88 47.31 46.23 46.63 46.18 1,533,323
Jul 10, 2026 47.13 47.15 46.39 46.72 46.27 1,689,129
Jul 9, 2026 45.42 46.79 45.30 46.17 45.72 2,395,401
Jul 8, 2026 46.03 46.03 44.98 45.50 45.06 3,008,837
Jul 7, 2026 46.80 47.04 46.19 46.57 46.12 2,269,866
Jul 6, 2026 46.37 47.38 46.29 47.00 46.55 2,433,428
Jul 2, 2026 45.59 46.08 45.44 45.87 45.43 1,863,041
Jul 1, 2026 44.99 45.81 44.99 45.40 44.96 1,445,832
Jun 30, 2026 44.00 45.15 43.82 44.85 44.42 2,300,238
Jun 29, 2026 45.04 45.44 43.60 44.01 43.59 2,258,963
Jun 26, 2026 44.50 45.26 44.34 44.62 44.19 5,770,787
Jun 25, 2026 45.15 45.62 44.37 44.66 44.23 2,950,137
Jun 24, 2026 46.88 46.88 44.81 44.90 44.47 5,124,858
Jun 23, 2026 47.07 47.50 46.50 46.96 46.51 3,225,271
Jun 22, 2026 47.40 47.76 46.71 47.29 46.83 2,710,959
Jun 18, 2026 48.59 48.59 47.17 47.44 46.98 2,311,568
Jun 17, 2026 48.86 49.69 47.92 47.98 47.52 3,495,611
Jun 16, 2026 48.55 49.20 48.37 48.58 48.11 2,496,649
Jun 15, 2026 48.16 48.85 47.91 48.19 47.72 3,006,024
Jun 12, 2026 47.00 47.64 46.65 47.13 46.67 2,723,411
Jun 11, 2026 45.77 46.62 45.33 46.62 46.17 2,831,298
Jun 10, 2026 46.65 47.57 45.56 45.70 45.26 3,302,966
Jun 9, 2026 46.46 47.47 46.18 47.15 46.69 1,842,936
Jun 8, 2026 46.18 46.56 45.83 45.97 45.53 2,502,463
Jun 5, 2026 46.41 46.57 45.71 46.18 45.73 2,049,610
Jun 4, 2026 45.90 46.84 45.59 46.71 46.26 2,714,089
Jun 3, 2026 46.65 47.04 45.15 45.25 44.81 4,524,422
Jun 2, 2026 47.81 48.12 47.16 47.75 47.29 4,484,122
Jun 1, 2026 48.13 48.90 47.82 48.14 47.67 4,478,292
May 29, 2026$0.5025 dividend 48.07 49.32 47.83 48.60 48.13 3,912,122
May 28, 2026 48.84 49.33 48.05 49.01 48.04 3,220,634
May 27, 2026 49.25 49.53 48.50 48.99 48.02 1,720,905
May 26, 2026 48.15 49.20 48.15 49.19 48.22 4,260,764
May 22, 2026 48.72 48.83 47.72 47.93 46.98 3,268,840
May 21, 2026 47.81 48.70 47.39 48.54 47.58 1,469,267
May 20, 2026 47.18 48.12 46.58 48.06 47.11 2,101,204
May 19, 2026 48.43 48.65 46.99 46.99 46.06 3,338,723
May 18, 2026 47.81 48.78 47.61 48.62 47.66 2,393,662
May 15, 2026 48.90 48.91 47.84 47.92 46.97 2,538,275
May 14, 2026 48.07 49.66 48.00 49.42 48.44 2,902,954
May 13, 2026 48.29 48.46 47.49 47.84 46.89 2,993,636
May 12, 2026 48.79 49.21 48.28 48.74 47.77 3,306,328
May 11, 2026 49.77 50.36 48.77 48.93 47.96 4,017,968
May 8, 2026 49.17 49.81 46.95 49.76 48.77 6,155,480
May 7, 2026 48.76 49.35 48.45 48.79 47.82 4,442,870
May 6, 2026 49.18 49.42 48.40 48.63 47.67 3,729,024
May 5, 2026 47.69 48.74 47.15 48.43 47.47 3,321,529
May 4, 2026 47.92 48.87 47.57 47.60 46.66 2,218,476
May 1, 2026 48.36 48.63 47.83 47.98 47.03 2,831,063
Apr 30, 2026 46.00 48.20 45.86 48.01 47.06 3,289,330
Apr 29, 2026 46.47 46.72 45.80 46.04 45.13 2,810,999
Apr 28, 2026 46.96 47.18 46.23 46.49 45.57 2,971,754
Apr 27, 2026 47.43 48.10 46.92 46.96 46.03 1,923,837
Apr 24, 2026 48.39 48.39 47.38 47.57 46.63 2,361,027
Apr 23, 2026 48.01 48.45 46.99 47.80 46.85 3,759,779
Apr 22, 2026 48.83 49.19 48.20 48.51 47.55 3,072,782
Apr 21, 2026 49.20 49.81 47.97 48.22 47.27 3,604,656
Apr 20, 2026 49.07 49.63 48.78 49.05 48.08 2,959,892
Apr 17, 2026 49.20 50.33 49.19 49.32 48.34 3,789,243
Apr 16, 2026 49.20 49.30 48.24 48.52 47.56 3,083,351
Apr 15, 2026 47.93 49.11 47.72 48.83 47.86 4,133,204
Apr 14, 2026 46.84 47.81 46.49 47.48 46.54 3,924,441
Apr 13, 2026 44.61 46.38 44.56 46.33 45.41 2,706,219
Apr 10, 2026 45.21 45.27 44.45 44.90 44.01 2,994,536
Apr 9, 2026 44.95 45.30 44.45 45.10 44.21 2,675,202
Apr 8, 2026 45.85 46.04 44.69 45.26 44.36 5,042,481
Apr 7, 2026 43.80 44.00 43.05 43.98 43.11 4,545,437
Apr 6, 2026 44.12 44.52 43.90 44.22 43.34 3,149,218
Apr 2, 2026 43.15 44.63 42.91 44.45 43.57 4,924,372
Apr 1, 2026 45.03 45.17 43.70 44.08 43.21 4,932,704
Mar 31, 2026 43.87 44.51 43.37 44.45 43.57 5,169,714
Mar 30, 2026 42.89 44.08 42.89 43.15 42.30 5,251,033
Mar 27, 2026 43.14 43.66 42.81 43.18 42.33 3,311,352
Mar 26, 2026 43.22 44.81 43.22 43.67 42.80 3,684,497
Mar 25, 2026 43.55 43.80 42.63 43.69 42.83 3,578,439
Mar 24, 2026 42.53 43.32 42.20 42.87 42.02 4,083,122
Mar 23, 2026 43.96 44.17 43.02 43.34 42.48 4,261,213
Mar 20, 2026 43.39 43.58 42.61 42.90 42.05 5,766,828
Mar 19, 2026 43.43 43.81 43.07 43.47 42.61 3,488,025
Mar 18, 2026 44.18 45.17 43.89 43.95 43.08 3,076,419
Mar 17, 2026 44.34 44.99 44.14 44.50 43.62 3,086,257
Mar 16, 2026 43.73 44.04 43.18 43.72 42.85 4,368,445
Mar 13, 2026 43.50 43.88 42.85 42.93 42.08 4,783,359
Mar 12, 2026 43.95 44.24 42.88 43.14 42.29 5,351,833
Mar 11, 2026 45.81 45.81 43.84 44.67 43.79 4,688,291
Mar 10, 2026 46.28 46.34 44.96 45.29 44.39 3,766,058
Mar 9, 2026 45.00 46.16 44.37 45.96 45.05 5,280,282
Mar 6, 2026 46.08 46.29 45.03 46.07 45.16 4,285,373
Mar 5, 2026 46.41 47.51 46.23 47.26 46.32 4,608,536
Mar 4, 2026 46.70 47.66 46.27 46.61 45.69 3,852,405
Mar 3, 2026 45.80 47.02 45.11 46.57 45.65 3,537,659
Mar 2, 2026 45.45 47.39 45.45 47.14 46.21 5,379,123
Feb 27, 2026$0.502 dividend 47.35 47.66 46.51 46.75 45.82 5,579,610
Feb 26, 2026 49.98 50.31 48.08 48.73 47.26 5,592,907
Feb 25, 2026 48.72 49.91 48.36 49.48 47.98 2,599,433
Feb 24, 2026 47.50 48.80 47.37 48.46 47.00 3,916,298
Feb 23, 2026 50.05 50.34 47.65 47.92 46.47 3,893,314
Feb 20, 2026 49.50 50.98 49.49 50.56 49.03 3,736,915
Feb 19, 2026 51.80 51.90 49.56 50.07 48.56 4,339,003
Feb 18, 2026 52.36 52.62 51.83 52.33 50.75 3,011,768
Feb 17, 2026 52.90 53.13 51.41 52.14 50.56 3,678,556
Feb 13, 2026 51.95 52.90 51.60 52.65 51.06 3,055,637
Feb 12, 2026 52.75 53.46 50.98 51.98 50.41 4,082,931
Feb 11, 2026 52.70 53.16 51.27 52.36 50.78 5,069,834
Feb 10, 2026 51.58 53.04 51.40 52.90 51.30 4,664,121
Feb 9, 2026 49.75 51.61 49.75 51.48 49.92 3,815,676
Feb 6, 2026 49.72 49.75 48.70 49.61 48.11 4,187,744
Feb 5, 2026 49.98 50.58 48.09 48.66 47.19 6,335,418
Feb 4, 2026 48.47 49.95 47.32 49.68 48.18 5,145,658
Feb 3, 2026 50.54 50.82 46.76 47.37 45.94 6,010,046
Feb 2, 2026 49.25 50.88 49.24 50.76 49.23 3,552,984
Jan 30, 2026 50.28 50.59 49.42 49.71 48.21 3,159,338
Jan 29, 2026 51.70 52.07 50.09 50.69 49.16 4,422,029
Jan 28, 2026 51.81 52.21 50.93 51.38 49.83 3,716,146
Jan 27, 2026 51.19 51.94 50.90 51.70 50.14 2,497,307
Jan 26, 2026 51.42 51.81 50.62 51.11 49.57 3,170,801
Jan 23, 2026 51.50 51.67 50.98 51.26 49.71 1,684,928
Jan 22, 2026 51.89 52.33 51.53 51.62 50.06 2,629,724
Jan 21, 2026 51.06 51.70 50.36 51.05 49.51 2,484,815
Jan 20, 2026 51.56 51.99 50.43 50.50 48.97 2,420,629
Jan 16, 2026 52.06 53.25 51.98 52.78 51.19 1,973,331
Jan 15, 2026 52.31 52.77 51.96 52.04 50.47 2,320,347
Jan 14, 2026 52.16 52.42 51.32 51.92 50.35 4,760,733
Jan 13, 2026 54.50 54.52 52.20 52.50 50.91 2,818,563
Jan 12, 2026 53.35 54.44 53.24 54.43 52.79 1,202,208
Jan 9, 2026 54.04 54.47 53.34 53.94 52.31 1,121,902
Jan 8, 2026 52.98 53.80 52.77 53.76 52.14 1,331,617
Jan 7, 2026 55.11 55.19 53.09 53.12 51.52 2,394,078
Jan 6, 2026 54.90 55.48 54.28 55.14 53.47 2,363,859
Jan 5, 2026 53.61 55.12 53.58 54.75 53.10 1,852,286
Jan 2, 2026 52.39 53.47 52.01 53.45 51.84 1,236,037
Dec 31, 2025 52.71 52.83 52.35 52.39 50.81 724,379
Dec 30, 2025 53.31 53.60 52.65 52.70 51.11 1,133,915
Dec 29, 2025 53.30 53.64 53.12 53.32 51.71 1,442,633
Dec 26, 2025 53.37 53.52 53.20 53.37 51.76 672,737
Dec 24, 2025 53.11 53.76 52.81 53.48 51.86 820,626
Dec 23, 2025 53.20 53.48 52.95 53.13 51.52 1,157,125
Dec 22, 2025 52.56 53.43 52.33 53.27 51.66 941,942
Dec 19, 2025 52.37 52.74 52.09 52.19 50.61 2,235,256
Dec 18, 2025 52.39 53.44 52.15 52.30 50.72 1,855,454
Dec 17, 2025 53.16 53.44 51.65 51.70 50.14 2,053,117
Dec 16, 2025 53.26 53.81 52.79 53.16 51.55 1,332,533
Dec 15, 2025 54.08 54.23 53.19 53.21 51.60 1,256,637
Dec 12, 2025 54.71 54.98 52.79 53.79 52.16 2,187,455
Dec 11, 2025 55.60 55.78 54.54 54.59 52.94 1,867,365
Dec 10, 2025 54.35 55.93 53.90 55.66 53.98 1,988,329
Dec 9, 2025 53.28 54.80 53.16 54.45 52.80 2,266,821
Dec 8, 2025 53.24 53.35 52.19 53.19 51.58 2,910,817
Dec 5, 2025 53.01 54.15 52.76 53.26 51.65 4,424,112
Dec 4, 2025 53.09 53.62 52.90 52.92 51.32 3,755,468
Dec 3, 2025 52.47 53.23 52.01 53.07 51.47 3,805,573
Dec 2, 2025 52.15 52.74 51.86 52.21 50.63 1,893,612
Dec 1, 2025 52.08 52.48 51.75 51.89 50.32 2,710,386
Nov 28, 2025$0.438 dividend 51.78 52.95 51.78 52.74 51.15 1,419,592
Nov 26, 2025 51.53 52.33 51.53 52.07 50.08 2,447,374
Nov 25, 2025 50.90 51.48 50.38 51.31 49.35 3,167,164
Nov 24, 2025 50.53 50.99 50.03 50.79 48.85 1,991,051
Nov 21, 2025 50.45 50.90 49.66 50.47 48.54 3,852,247
Nov 20, 2025 51.70 52.09 50.04 50.17 48.25 2,121,390
Nov 19, 2025 49.98 50.68 49.77 50.65 48.72 3,328,510
Nov 18, 2025 48.87 50.11 48.68 49.88 47.98 3,817,766
Nov 17, 2025 51.39 51.66 49.20 49.41 47.52 4,643,087
Nov 14, 2025 51.32 51.91 51.05 51.56 49.59 3,994,442
Nov 13, 2025 54.21 54.78 51.43 51.87 49.89 3,962,117
Nov 12, 2025 54.28 55.18 54.12 54.68 52.59 3,666,303
Nov 11, 2025 53.50 54.34 53.17 54.08 52.01 2,084,660
Nov 10, 2025 53.64 53.82 52.28 53.51 51.47 2,851,444
Nov 7, 2025 53.53 54.63 52.10 53.03 51.00 5,247,735
Nov 6, 2025 53.62 53.84 52.83 53.27 51.23 3,334,849
Nov 5, 2025 53.85 54.56 53.30 53.98 51.92 2,351,411
Nov 4, 2025 53.96 54.80 53.60 53.89 51.83 3,777,660
Nov 3, 2025 54.17 54.91 53.51 54.36 52.28 3,122,797
Oct 31, 2025 53.47 54.33 53.35 54.06 51.99 1,727,256
Oct 30, 2025 54.09 54.41 53.42 53.67 51.62 2,085,530
Oct 29, 2025 55.12 55.42 54.16 54.51 52.43 1,743,534
Oct 28, 2025 56.21 56.37 54.96 55.13 53.02 2,088,146
Oct 27, 2025 54.93 55.57 54.47 54.58 52.49 1,821,733
Oct 24, 2025 54.54 54.84 54.04 54.36 52.28 1,191,066
Oct 23, 2025 54.00 54.23 53.22 53.77 51.72 1,722,766
Oct 22, 2025 54.52 54.75 53.71 53.99 51.93 1,427,029
Oct 21, 2025 54.47 55.06 54.42 54.66 52.57 2,326,148
Oct 20, 2025 54.64 55.05 54.33 54.60 52.51 859,678
Oct 17, 2025 54.17 54.77 53.62 54.20 52.13 2,312,548
Oct 16, 2025 56.40 56.42 54.06 54.16 52.09 2,251,337
Oct 15, 2025 57.42 57.56 55.95 56.24 54.09 1,259,073
Oct 14, 2025 56.25 57.16 55.74 56.54 54.38 2,421,552
Oct 13, 2025 56.06 57.33 55.91 56.96 54.78 1,348,696
Oct 10, 2025 59.18 59.33 55.04 55.06 52.96 2,617,675
Oct 9, 2025 58.43 58.77 58.02 58.77 56.52 1,393,144
Oct 8, 2025 58.55 58.94 57.61 58.39 56.16 1,064,315
Oct 7, 2025 58.11 58.75 57.72 57.96 55.75 1,402,569
Oct 6, 2025 58.17 58.27 56.59 57.78 55.57 1,222,939
Oct 3, 2025 56.94 57.95 56.86 57.80 55.59 1,394,674
Oct 2, 2025 56.03 56.88 55.78 56.79 54.62 1,789,733
Oct 1, 2025 56.60 57.21 55.70 55.76 53.63 1,613,109
Sep 30, 2025 58.35 58.42 56.24 56.94 54.77 2,197,093
Sep 29, 2025 58.36 58.89 58.16 58.29 56.06 1,096,157
Sep 26, 2025 58.22 58.98 57.98 58.09 55.87 1,731,995
Sep 25, 2025 58.62 58.72 57.57 58.01 55.79 1,978,615
Sep 24, 2025 61.15 61.53 59.09 59.11 56.85 1,719,740
Sep 23, 2025 61.66 62.57 60.94 61.22 58.88 1,357,930
Sep 22, 2025 59.50 61.61 59.09 61.46 59.11 1,819,420

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
Brookfield Asset Management Ltd. Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at BAM, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation