NYSE · BAM · stock
Brookfield Asset Management Ltd. (BAM) stock price history
Every NYSE trading session of Brookfield Asset Management Ltd. from Dec 1, 2022 to Sep 28, 2026: 958 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BAM adjusted close, 2022 to 2026
- $60.94
- All time high, 2025
- $57.63
- 52 week high, $41.77 low
- 958
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
BAM key facts
- Brookfield Asset Management Ltd. (BAM) closed at $44.50 on Sep 28, 2026 on NYSE.
- BAM's all time high close is $60.94, set on Jul 24, 2025; its all time low close is $23.91 on Dec 16, 2022.
- BAM's 52 week range is $41.77 to $57.63.
- BAM returned -21.1% over the year to Sep 28, 2026.
- Since Dec 1, 2022 BAM returned +58%, +12.6% a year compounded.
- BAM's deepest drawdown was -30.4% from Jul 24, 2025 to Mar 24, 2026.
- DataCedar holds 958 daily sessions of BAM history from Dec 1, 2022 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BAM price chart, 2022 to 2026
BAM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -13.8% |
| 3 months | -0.3% |
| 6 months | +4.1% |
| Year to date | -13.8% |
| 1 year | -21.1% |
| 3 years | +45.1% |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 1, 2022 | +57.7% |
| Compound annual growth, 3.8 years | +12.6% |
BAM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $60.94 on Jul 24, 2025
- All time low close
- $23.91 on Dec 16, 2022
- 52 week high
- $57.63 on Oct 10, 2025
- 52 week low
- $41.77 on Mar 24, 2026
- Deepest drawdown
- -30.4% from Jul 24, 2025 to Mar 24, 2026, not yet recovered
- Best single session
- +9.6% on Apr 9, 2025
- Worst single session
- -7.4% on Apr 3, 2025
- Volatility, 1 year annualised
- 30.6%
- Sessions closing higher, 1 year
- 49%
- Best calendar year
- 2023, +46%
- Worst calendar year
- 2025, -0%
BAM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Dec 1, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $51.32 | $55.97 | $41.77 | $44.50 | -13.3% | 583.8M | 185 |
| 2025 | $51.61 | $61.81 | $39.97 | $51.32 | -0.2% | 530.6M | 250 |
| 2024 | $35.99 | $56.56 | $34.09 | $51.44 | +39.7% | 305M | 252 |
| 2023 | $25.58 | $37.45 | $24.93 | $36.82 | +45.6% | 360.7M | 250 |
| 2022 | $28.71 | $32.19 | $23.60 | $25.29 | n/a | 38.4M | 21 |
BAM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $44.50 | -13.6% |
| August 2026 | $51.50 | +6.4% |
| July 2026 | $48.40 | +7.9% |
| June 2026 | $44.85 | -7.7% |
| May 2026 | $48.60 | +2.3% |
| April 2026 | $47.52 | +8.0% |
| March 2026 | $43.99 | -4.9% |
| February 2026 | $46.27 | -5.0% |
| January 2026 | $48.69 | -5.1% |
| December 2025 | $51.32 | -0.7% |
| November 2025 | $51.66 | -1.6% |
| October 2025 | $52.51 | -5.1% |
About the BAM data
Daily bars. 958 sessions from Dec 1, 2022 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 1, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BAM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- BAH Booz Allen Hamilton Holding Corp
- BAK Braskem SA
- BALL BALL Corp
- BALY Bally's Corp
- BANC Banc Of California, INC.
- BANC$F Banc of California, Inc. Depositary Shares, each representing a 1/40th interest in a share of 7.75% non-cumulative perpetual preferred stock, Series F
- BAP Credicorp Ltd.
- BARK Bark, Inc.
Common questions
BAM share price history
