Comparing Back to the side-by-side chart ↗
Brookfield Asset Management Ltd. (BAM) — Price History
As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 59 out of 100 (momentum 64 · quality 90 · valuation 34), as of 2026-11-03.
- Signal: Recovery attempt under the 200-day — Trades +9.3% vs the 50-day and +9.2% vs the 200-day average, 7.2% below the 52-week high and +24.4% off the 52-week low; a death cross printed 2 sessions ago. Computed from daily closes. (as of 2026-11-02)
- Trend: Brookfield Asset Management Ltd. trades 9.3% above its 50-day and 9.2% above its 200-day moving average. (as of 2026-11-02)
Brookfield Asset Management manages capital across real assets on behalf of institutions, pension plans, sovereign funds and wealthy individuals. It invests in real estate, infrastructure, renewable power, private equity and credit through public and private fund structures, separate accounts and co-investments.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the BAM overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-02 | 48.61 | 52.27 | 48.61 | 51.47 | +6.65% | 4,232,582 |
| 2026-10-30 | 48.24 | 48.33 | 47.55 | 48.26 | -0.70% | 2,219,700 |
| 2026-10-29 | 48.00 | 48.87 | 47.70 | 48.60 | +2.60% | 2,218,700 |
| 2026-10-28 | 46.38 | 47.48 | 46.38 | 47.37 | +1.33% | 2,624,600 |
| 2026-10-27 | 47.49 | 47.61 | 46.71 | 46.75 | -0.62% | 1,907,917 |
| 2026-10-26 | 47.00 | 47.51 | 46.72 | 47.04 | +0.02% | 2,064,985 |
| 2026-10-23 | 47.19 | 47.47 | 46.80 | 47.03 | -1.28% | 1,876,400 |
| 2026-10-22 | 45.59 | 47.76 | 45.49 | 47.64 | +3.45% | 2,825,200 |
| 2026-10-21 | 46.36 | 46.40 | 45.66 | 46.05 | +0.26% | 1,968,200 |
| 2026-10-20 | 45.23 | 46.55 | 45.16 | 45.93 | +1.59% | 2,404,400 |
| 2026-10-19 | 45.45 | 45.66 | 45.04 | 45.21 | -0.24% | 2,131,600 |
| 2026-10-16 | 46.40 | 46.62 | 44.96 | 45.32 | -1.44% | 2,661,100 |
| 2026-10-15 | 44.73 | 46.08 | 44.49 | 45.98 | +3.07% | 2,878,000 |
| 2026-10-14 | 44.88 | 45.47 | 43.96 | 44.61 | -1.37% | 3,203,700 |
| 2026-10-13 | 46.00 | 46.19 | 45.15 | 45.23 | -1.31% | 5,485,000 |
| 2026-10-12 | 46.00 | 46.62 | 45.73 | 45.83 | -0.11% | 2,021,600 |
| 2026-10-09 | 45.35 | 46.65 | 45.29 | 45.88 | +1.57% | 3,993,100 |
| 2026-10-08 | 44.07 | 45.26 | 44.01 | 45.17 | +1.51% | 3,797,900 |
| 2026-10-07 | 44.65 | 44.79 | 43.90 | 44.50 | -1.57% | 3,896,300 |
| 2026-10-06 | 45.00 | 45.41 | 44.72 | 45.21 | +1.07% | 1,925,400 |
| 2026-10-05 | 44.86 | 44.88 | 44.05 | 44.73 | -0.27% | 3,375,800 |
| 2026-10-02 | 45.17 | 45.48 | 44.35 | 44.85 | +0.65% | 3,559,800 |
| 2026-10-01 | 44.58 | 44.96 | 43.76 | 44.56 | -0.04% | 4,749,000 |
| 2026-09-30 | 45.24 | 45.27 | 44.26 | 44.58 | -0.87% | 5,666,000 |
| 2026-09-29 | 44.60 | 45.01 | 44.19 | 44.97 | +1.06% | 3,571,300 |
| 2026-09-28 | 44.19 | 44.59 | 43.62 | 44.50 | -0.20% | 4,033,500 |
| 2026-09-25 | 44.76 | 44.87 | 44.01 | 44.59 | +0.02% | 2,857,800 |
| 2026-09-24 | 45.08 | 45.34 | 44.02 | 44.58 | -1.50% | 2,851,800 |
| 2026-09-23 | 45.69 | 45.96 | 45.22 | 45.26 | -1.63% | 1,786,300 |
| 2026-09-22 | 46.79 | 46.80 | 45.77 | 46.01 | -0.45% | 2,209,300 |
| 2026-09-21 | 46.69 | 46.88 | 45.78 | 46.22 | +0.35% | 2,669,400 |
| 2026-09-18 | 45.28 | 46.16 | 45.26 | 46.06 | +1.41% | 3,545,400 |
| 2026-09-17 | 46.02 | 46.11 | 45.04 | 45.42 | +0.53% | 2,395,400 |
| 2026-09-16 | 46.00 | 46.29 | 44.65 | 45.18 | -1.44% | 2,304,700 |
| 2026-09-15 | 46.57 | 46.71 | 45.76 | 45.84 | -1.69% | 2,656,000 |
| 2026-09-14 | 47.10 | 47.47 | 45.98 | 46.63 | -1.33% | 3,487,200 |
| 2026-09-11 | 48.05 | 48.06 | 46.98 | 47.26 | +0.04% | 2,539,500 |
| 2026-09-10 | 47.45 | 47.60 | 46.81 | 47.24 | -1.01% | 3,284,700 |
| 2026-09-09 | 48.75 | 48.75 | 47.56 | 47.72 | -2.35% | 4,337,800 |
| 2026-09-08 | 50.55 | 50.82 | 48.83 | 48.87 | -3.42% | 3,384,300 |
| 2026-09-04 | 49.70 | 50.98 | 49.51 | 50.60 | +0.62% | 3,104,300 |
| 2026-09-03 | 49.81 | 50.93 | 49.78 | 50.29 | +1.25% | 2,526,900 |
| 2026-09-02 | 49.84 | 50.62 | 49.32 | 49.67 | +0.02% | 1,617,800 |
| 2026-09-01 | 50.73 | 50.79 | 49.43 | 49.66 | -3.57% | 2,010,800 |
| 2026-08-31 | 51.20 | 51.85 | 50.59 | 51.50 | -1.19% | 2,035,600 |
| 2026-08-28 | 52.31 | 52.69 | 51.91 | 52.12 | +0.10% | 1,183,727 |
| 2026-08-27 | 52.10 | 52.74 | 52.02 | 52.07 | +0.12% | 1,467,400 |
| 2026-08-26 | 52.35 | 52.49 | 51.95 | 52.01 | -0.93% | 1,114,400 |
| 2026-08-25 | 52.63 | 52.66 | 52.08 | 52.50 | +0.36% | 1,566,500 |
| 2026-08-24 | 52.16 | 52.63 | 51.77 | 52.31 | +0.02% | 1,305,081 |
| 2026-08-21 | 52.37 | 52.71 | 51.96 | 52.30 | +1.51% | 1,719,429 |
| 2026-08-20 | 52.36 | 52.57 | 51.40 | 51.52 | -2.15% | 1,397,965 |
| 2026-08-19 | 51.99 | 53.30 | 51.49 | 52.65 | +2.29% | 2,579,800 |
| 2026-08-18 | 52.47 | 52.56 | 51.47 | 51.47 | -2.09% | 2,115,912 |
| 2026-08-17 | 54.03 | 54.23 | 52.46 | 52.57 | -3.20% | 2,775,831 |
| 2026-08-14 | 55.67 | 55.80 | 53.96 | 54.31 | -2.77% | 2,859,201 |
| 2026-08-13 | 54.86 | 55.98 | 54.52 | 55.86 | +2.50% | 4,939,791 |
| 2026-08-12 | 55.52 | 55.52 | 54.23 | 54.50 | -1.55% | 2,392,982 |
| 2026-08-11 | 52.93 | 55.50 | 52.93 | 55.36 | +4.77% | 3,473,647 |
| 2026-08-10 | 52.23 | 53.03 | 51.90 | 52.84 | +0.67% | 2,257,919 |
| 2026-08-07 | 53.49 | 54.09 | 52.41 | 52.49 | -1.28% | 2,473,606 |
| 2026-08-06 | 52.63 | 53.48 | 52.50 | 53.17 | +1.03% | 2,644,295 |
| 2026-08-05 | 53.06 | 53.88 | 51.73 | 52.63 | +1.33% | 5,347,983 |
| 2026-08-04 | 50.39 | 52.42 | 50.00 | 51.94 | +2.47% | 4,747,528 |
| 2026-08-03 | 48.85 | 51.05 | 48.85 | 50.69 | +4.73% | 2,211,103 |
| 2026-07-31 | 47.85 | 48.75 | 47.76 | 48.40 | +0.92% | 2,717,368 |
| 2026-07-30 | 47.46 | 48.10 | 47.07 | 47.96 | +1.29% | 1,877,058 |
| 2026-07-29 | 47.66 | 47.88 | 46.71 | 47.35 | -1.46% | 1,967,530 |
| 2026-07-28 | 47.54 | 48.27 | 47.13 | 48.05 | +1.03% | 1,390,419 |
| 2026-07-27 | 47.15 | 47.81 | 46.85 | 47.56 | +2.61% | 2,198,164 |
| 2026-07-24 | 45.94 | 46.70 | 45.52 | 46.35 | +1.40% | 1,371,291 |
| 2026-07-23 | 45.73 | 46.52 | 45.37 | 45.71 | -1.51% | 3,308,648 |
| 2026-07-22 | 46.42 | 47.01 | 46.14 | 46.41 | -0.28% | 2,638,924 |
| 2026-07-21 | 47.50 | 47.53 | 46.52 | 46.54 | -1.75% | 2,125,766 |
| 2026-07-20 | 48.33 | 48.42 | 47.18 | 47.37 | -1.99% | 1,926,167 |
| 2026-07-17 | 48.91 | 49.40 | 48.13 | 48.33 | -2.50% | 1,901,600 |
| 2026-07-16 | 49.00 | 49.57 | 48.15 | 49.57 | +1.12% | 2,008,795 |
| 2026-07-15 | 48.00 | 49.29 | 47.91 | 49.02 | +3.16% | 2,932,760 |
| 2026-07-14 | 46.50 | 47.72 | 46.27 | 47.52 | +1.91% | 2,197,911 |
| 2026-07-13 | 46.88 | 47.31 | 46.23 | 46.63 | -0.19% | 1,533,323 |
| 2026-07-10 | 47.13 | 47.15 | 46.39 | 46.72 | +1.19% | 1,689,129 |
| 2026-07-09 | 45.42 | 46.79 | 45.30 | 46.17 | +1.47% | 2,395,401 |
| 2026-07-08 | 46.03 | 46.03 | 44.98 | 45.50 | -2.30% | 3,008,837 |
| 2026-07-07 | 46.80 | 47.04 | 46.19 | 46.57 | -0.91% | 2,269,866 |
| 2026-07-06 | 46.37 | 47.38 | 46.29 | 47.00 | +2.46% | 2,433,428 |
| 2026-07-02 | 45.59 | 46.08 | 45.44 | 45.87 | +1.04% | 1,863,041 |
| 2026-07-01 | 44.99 | 45.81 | 44.99 | 45.40 | +1.23% | 1,445,832 |
| 2026-06-30 | 44.00 | 45.15 | 43.82 | 44.85 | +1.91% | 2,300,238 |
| 2026-06-29 | 45.04 | 45.44 | 43.60 | 44.01 | -1.37% | 2,258,963 |
| 2026-06-26 | 44.50 | 45.26 | 44.34 | 44.62 | -0.09% | 5,770,787 |
| 2026-06-25 | 45.15 | 45.62 | 44.37 | 44.66 | -0.53% | 2,950,137 |
| 2026-06-24 | 46.88 | 46.88 | 44.81 | 44.90 | -4.39% | 5,124,858 |
| 2026-06-23 | 47.07 | 47.50 | 46.50 | 46.96 | -0.70% | 3,225,271 |
| 2026-06-22 | 47.40 | 47.76 | 46.71 | 47.29 | -0.32% | 2,710,959 |
| 2026-06-18 | 48.59 | 48.59 | 47.17 | 47.44 | -1.13% | 2,311,568 |
| 2026-06-17 | 48.86 | 49.69 | 47.92 | 47.98 | -1.24% | 3,495,611 |
| 2026-06-16 | 48.55 | 49.20 | 48.37 | 48.58 | +0.81% | 2,496,649 |
| 2026-06-15 | 48.16 | 48.85 | 47.91 | 48.19 | +2.25% | 3,006,024 |
| 2026-06-12 | 47.00 | 47.64 | 46.65 | 47.13 | +1.09% | 2,723,411 |
| 2026-06-11 | 45.77 | 46.62 | 45.33 | 46.62 | +2.01% | 2,831,298 |
| 2026-06-10 | 46.65 | 47.57 | 45.56 | 45.70 | -3.08% | 3,302,966 |
| 2026-06-09 | 46.46 | 47.47 | 46.18 | 47.15 | +2.57% | 1,842,936 |
| 2026-06-08 | 46.18 | 46.56 | 45.83 | 45.97 | -0.45% | 2,502,463 |
| 2026-06-05 | 46.41 | 46.57 | 45.71 | 46.18 | -1.13% | 2,049,610 |
| 2026-06-04 | 45.90 | 46.84 | 45.59 | 46.71 | +3.23% | 2,714,089 |
| 2026-06-03 | 46.65 | 47.04 | 45.15 | 45.25 | -5.24% | 4,524,422 |
| 2026-06-02 | 47.81 | 48.12 | 47.16 | 47.75 | -0.81% | 4,484,122 |
| 2026-06-01 | 48.13 | 48.90 | 47.82 | 48.14 | -0.95% | 4,478,292 |
| 2026-05-29 | 48.07 | 49.32 | 47.83 | 48.60 | -0.84% | 3,912,122 |
| 2026-05-28 | 48.84 | 49.33 | 48.05 | 49.01 | +0.04% | 3,220,634 |
| 2026-05-27 | 49.25 | 49.53 | 48.50 | 48.99 | -0.41% | 1,720,905 |
| 2026-05-26 | 48.15 | 49.20 | 48.15 | 49.19 | +2.63% | 4,260,764 |
| 2026-05-22 | 48.72 | 48.83 | 47.72 | 47.93 | -1.26% | 3,268,840 |
| 2026-05-21 | 47.81 | 48.70 | 47.39 | 48.54 | +1.00% | 1,469,267 |
| 2026-05-20 | 47.18 | 48.12 | 46.58 | 48.06 | +2.28% | 2,101,204 |
| 2026-05-19 | 48.43 | 48.65 | 46.99 | 46.99 | -3.35% | 3,338,723 |
| 2026-05-18 | 47.81 | 48.78 | 47.61 | 48.62 | +1.46% | 2,393,662 |
| 2026-05-15 | 48.90 | 48.91 | 47.84 | 47.92 | -3.04% | 2,538,275 |
| 2026-05-14 | 48.07 | 49.66 | 48.00 | 49.42 | +3.30% | 2,902,954 |
| 2026-05-13 | 48.29 | 48.46 | 47.49 | 47.84 | -1.85% | 2,993,636 |
| 2026-05-12 | 48.79 | 49.21 | 48.28 | 48.74 | -0.39% | 3,306,328 |
| 2026-05-11 | 49.77 | 50.36 | 48.77 | 48.93 | -1.67% | 4,017,968 |
| 2026-05-08 | 49.17 | 49.81 | 46.95 | 49.76 | +1.99% | 6,155,480 |
| 2026-05-07 | 48.76 | 49.35 | 48.45 | 48.79 | +0.33% | 4,442,870 |
| 2026-05-06 | 49.18 | 49.42 | 48.40 | 48.63 | +0.41% | 3,729,024 |
| 2026-05-05 | 47.69 | 48.74 | 47.15 | 48.43 | +1.74% | 3,321,529 |
| 2026-05-04 | 47.92 | 48.87 | 47.57 | 47.60 | -0.79% | 2,218,476 |
| 2026-05-01 | 48.36 | 48.63 | 47.83 | 47.98 | -0.06% | 2,831,063 |
| 2026-04-30 | 46.00 | 48.20 | 45.86 | 48.01 | +4.28% | 3,289,330 |
| 2026-04-29 | 46.47 | 46.72 | 45.80 | 46.04 | -0.97% | 2,810,999 |
| 2026-04-28 | 46.96 | 47.18 | 46.23 | 46.49 | -1.00% | 2,971,754 |
| 2026-04-27 | 47.43 | 48.10 | 46.92 | 46.96 | -1.28% | 1,923,837 |
| 2026-04-24 | 48.39 | 48.39 | 47.38 | 47.57 | -0.48% | 2,361,027 |
| 2026-04-23 | 48.01 | 48.45 | 46.99 | 47.80 | -1.46% | 3,759,779 |
| 2026-04-22 | 48.83 | 49.19 | 48.20 | 48.51 | +0.60% | 3,072,782 |
| 2026-04-21 | 49.20 | 49.81 | 47.97 | 48.22 | -1.69% | 3,604,656 |
| 2026-04-20 | 49.07 | 49.63 | 48.78 | 49.05 | -0.55% | 2,959,892 |
| 2026-04-17 | 49.20 | 50.33 | 49.19 | 49.32 | +1.65% | 3,789,243 |
| 2026-04-16 | 49.20 | 49.30 | 48.24 | 48.52 | -0.63% | 3,083,351 |
| 2026-04-15 | 47.93 | 49.11 | 47.72 | 48.83 | +2.84% | 4,133,204 |
| 2026-04-14 | 46.84 | 47.81 | 46.49 | 47.48 | +2.48% | 3,924,441 |
| 2026-04-13 | 44.61 | 46.38 | 44.56 | 46.33 | +3.18% | 2,706,219 |
| 2026-04-10 | 45.21 | 45.27 | 44.45 | 44.90 | -0.44% | 2,994,536 |
| 2026-04-09 | 44.95 | 45.30 | 44.45 | 45.10 | -0.35% | 2,675,202 |
| 2026-04-08 | 45.85 | 46.04 | 44.69 | 45.26 | +2.91% | 5,042,481 |
| 2026-04-07 | 43.80 | 44.00 | 43.05 | 43.98 | -0.54% | 4,545,437 |
| 2026-04-06 | 44.12 | 44.52 | 43.90 | 44.22 | -0.52% | 3,149,218 |
| 2026-04-02 | 43.15 | 44.63 | 42.91 | 44.45 | +0.84% | 4,924,372 |
| 2026-04-01 | 45.03 | 45.17 | 43.70 | 44.08 | -0.83% | 4,932,704 |
| 2026-03-31 | 43.87 | 44.51 | 43.37 | 44.45 | +3.01% | 5,169,714 |
| 2026-03-30 | 42.89 | 44.08 | 42.89 | 43.15 | -0.07% | 5,251,033 |
| 2026-03-27 | 43.14 | 43.66 | 42.81 | 43.18 | -1.12% | 3,311,352 |
| 2026-03-26 | 43.22 | 44.81 | 43.22 | 43.67 | -0.05% | 3,684,497 |
| 2026-03-25 | 43.55 | 43.80 | 42.63 | 43.69 | +1.91% | 3,578,439 |
| 2026-03-24 | 42.53 | 43.32 | 42.20 | 42.87 | -1.08% | 4,083,122 |
| 2026-03-23 | 43.96 | 44.17 | 43.02 | 43.34 | +1.03% | 4,261,213 |
| 2026-03-20 | 43.39 | 43.58 | 42.61 | 42.90 | -1.31% | 5,766,828 |
| 2026-03-19 | 43.43 | 43.81 | 43.07 | 43.47 | -1.09% | 3,488,025 |
| 2026-03-18 | 44.18 | 45.17 | 43.89 | 43.95 | -1.24% | 3,076,419 |
| 2026-03-17 | 44.34 | 44.99 | 44.14 | 44.50 | +1.78% | 3,086,257 |
| 2026-03-16 | 43.73 | 44.04 | 43.18 | 43.72 | +1.84% | 4,368,445 |
| 2026-03-13 | 43.50 | 43.88 | 42.85 | 42.93 | -0.49% | 4,783,359 |
| 2026-03-12 | 43.95 | 44.24 | 42.88 | 43.14 | -3.43% | 5,351,833 |
| 2026-03-11 | 45.81 | 45.81 | 43.84 | 44.67 | -1.37% | 4,688,291 |
| 2026-03-10 | 46.28 | 46.34 | 44.96 | 45.29 | -1.46% | 3,766,058 |
| 2026-03-09 | 45.00 | 46.16 | 44.37 | 45.96 | -0.24% | 5,280,282 |
| 2026-03-06 | 46.08 | 46.29 | 45.03 | 46.07 | -2.52% | 4,285,373 |
| 2026-03-05 | 46.41 | 47.51 | 46.23 | 47.26 | +1.39% | 4,608,536 |
| 2026-03-04 | 46.70 | 47.66 | 46.27 | 46.61 | +0.09% | 3,852,405 |
| 2026-03-03 | 45.80 | 47.02 | 45.11 | 46.57 | -1.21% | 3,537,659 |
| 2026-03-02 | 45.45 | 47.39 | 45.45 | 47.14 | +0.83% | 5,379,123 |
| 2026-02-27 | 47.35 | 47.66 | 46.51 | 46.75 | -4.06% | 5,579,610 |
| 2026-02-26 | 49.98 | 50.31 | 48.08 | 48.73 | -1.52% | 5,592,907 |
| 2026-02-25 | 48.72 | 49.91 | 48.36 | 49.48 | +2.10% | 2,599,433 |
| 2026-02-24 | 47.50 | 48.80 | 47.37 | 48.46 | +1.13% | 3,916,298 |
| 2026-02-23 | 50.05 | 50.34 | 47.65 | 47.92 | -5.22% | 3,893,314 |
| 2026-02-20 | 49.50 | 50.98 | 49.49 | 50.56 | +0.98% | 3,736,915 |
| 2026-02-19 | 51.80 | 51.90 | 49.56 | 50.07 | -4.32% | 4,339,003 |
| 2026-02-18 | 52.36 | 52.62 | 51.83 | 52.33 | +0.36% | 3,011,768 |
| 2026-02-17 | 52.90 | 53.13 | 51.41 | 52.14 | -0.97% | 3,678,556 |
| 2026-02-13 | 51.95 | 52.90 | 51.60 | 52.65 | +1.29% | 3,055,637 |
| 2026-02-12 | 52.75 | 53.46 | 50.98 | 51.98 | -0.73% | 4,082,931 |
| 2026-02-11 | 52.70 | 53.16 | 51.27 | 52.36 | -1.02% | 5,069,834 |
| 2026-02-10 | 51.58 | 53.04 | 51.40 | 52.90 | +2.76% | 4,664,121 |
| 2026-02-09 | 49.75 | 51.61 | 49.75 | 51.48 | +3.77% | 3,815,676 |
| 2026-02-06 | 49.72 | 49.75 | 48.70 | 49.61 | +1.95% | 4,187,744 |
| 2026-02-05 | 49.98 | 50.58 | 48.09 | 48.66 | -2.05% | 6,335,418 |
| 2026-02-04 | 48.47 | 49.95 | 47.32 | 49.68 | +4.88% | 5,145,658 |
| 2026-02-03 | 50.54 | 50.82 | 46.76 | 47.37 | -6.68% | 6,010,046 |
| 2026-02-02 | 49.25 | 50.88 | 49.24 | 50.76 | +2.11% | 3,552,984 |
| 2026-01-30 | 50.28 | 50.59 | 49.42 | 49.71 | -1.93% | 3,159,338 |
| 2026-01-29 | 51.70 | 52.07 | 50.09 | 50.69 | -1.34% | 4,422,029 |
| 2026-01-28 | 51.81 | 52.21 | 50.93 | 51.38 | -0.62% | 3,716,146 |
| 2026-01-27 | 51.19 | 51.94 | 50.90 | 51.70 | +1.15% | 2,497,307 |
| 2026-01-26 | 51.42 | 51.81 | 50.62 | 51.11 | -0.29% | 3,170,801 |
| 2026-01-23 | 51.50 | 51.67 | 50.98 | 51.26 | -0.70% | 1,684,928 |
| 2026-01-22 | 51.89 | 52.33 | 51.53 | 51.62 | +1.12% | 2,629,724 |
| 2026-01-21 | 51.06 | 51.70 | 50.36 | 51.05 | +1.09% | 2,484,815 |
| 2026-01-20 | 51.56 | 51.99 | 50.43 | 50.50 | -4.32% | 2,420,629 |
| 2026-01-16 | 52.06 | 53.25 | 51.98 | 52.78 | +1.42% | 1,973,331 |
| 2026-01-15 | 52.31 | 52.77 | 51.96 | 52.04 | +0.23% | 2,320,347 |
| 2026-01-14 | 52.16 | 52.42 | 51.32 | 51.92 | -1.10% | 4,760,733 |
| 2026-01-13 | 54.50 | 54.52 | 52.20 | 52.50 | -3.55% | 2,818,563 |
| 2026-01-12 | 53.35 | 54.44 | 53.24 | 54.43 | +0.91% | 1,202,208 |
| 2026-01-09 | 54.04 | 54.47 | 53.34 | 53.94 | +0.33% | 1,121,902 |
| 2026-01-08 | 52.98 | 53.80 | 52.77 | 53.76 | +1.20% | 1,331,617 |
| 2026-01-07 | 55.11 | 55.19 | 53.09 | 53.12 | -3.66% | 2,394,078 |
| 2026-01-06 | 54.90 | 55.48 | 54.28 | 55.14 | +0.71% | 2,363,859 |
| 2026-01-05 | 53.61 | 55.12 | 53.58 | 54.75 | +2.43% | 1,852,286 |
| 2026-01-02 | 52.39 | 53.47 | 52.01 | 53.45 | +2.02% | 1,236,037 |
| 2025-12-31 | 52.71 | 52.83 | 52.35 | 52.39 | -0.59% | 724,379 |
| 2025-12-30 | 53.31 | 53.60 | 52.65 | 52.70 | -1.16% | 1,133,915 |
| 2025-12-29 | 53.30 | 53.64 | 53.12 | 53.32 | -0.09% | 1,442,633 |
| 2025-12-26 | 53.37 | 53.52 | 53.20 | 53.37 | -0.21% | 672,737 |
| 2025-12-24 | 53.11 | 53.76 | 52.81 | 53.48 | +0.66% | 820,626 |
| 2025-12-23 | 53.20 | 53.48 | 52.95 | 53.13 | -0.26% | 1,157,125 |
| 2025-12-22 | 52.56 | 53.43 | 52.33 | 53.27 | +2.07% | 941,942 |
| 2025-12-19 | 52.37 | 52.74 | 52.09 | 52.19 | -0.21% | 2,235,256 |
| 2025-12-18 | 52.39 | 53.44 | 52.15 | 52.30 | +1.16% | 1,855,454 |
| 2025-12-17 | 53.16 | 53.44 | 51.65 | 51.70 | -2.75% | 2,053,117 |
| 2025-12-16 | 53.26 | 53.81 | 52.79 | 53.16 | -0.09% | 1,332,533 |
| 2025-12-15 | 54.08 | 54.23 | 53.19 | 53.21 | -1.08% | 1,256,637 |
| 2025-12-12 | 54.71 | 54.98 | 52.79 | 53.79 | -1.47% | 2,187,455 |
| 2025-12-11 | 55.60 | 55.78 | 54.54 | 54.59 | -1.92% | 1,867,365 |
| 2025-12-10 | 54.35 | 55.93 | 53.90 | 55.66 | +2.22% | 1,988,329 |
| 2025-12-09 | 53.28 | 54.80 | 53.16 | 54.45 | +2.37% | 2,266,821 |
| 2025-12-08 | 53.24 | 53.35 | 52.19 | 53.19 | -0.13% | 2,910,817 |
| 2025-12-05 | 53.01 | 54.15 | 52.76 | 53.26 | +0.64% | 4,424,112 |
| 2025-12-04 | 53.09 | 53.62 | 52.90 | 52.92 | -0.28% | 3,755,468 |
| 2025-12-03 | 52.47 | 53.23 | 52.01 | 53.07 | +1.65% | 3,805,573 |
| 2025-12-02 | 52.15 | 52.74 | 51.86 | 52.21 | +0.62% | 1,893,612 |
| 2025-12-01 | 52.08 | 52.48 | 51.75 | 51.89 | -1.61% | 2,710,386 |
| 2025-11-28 | 51.78 | 52.95 | 51.78 | 52.74 | +1.29% | 1,419,592 |
| 2025-11-26 | 51.53 | 52.33 | 51.53 | 52.07 | +1.48% | 2,447,374 |
| 2025-11-25 | 50.90 | 51.48 | 50.38 | 51.31 | +1.02% | 3,167,164 |
| 2025-11-24 | 50.53 | 50.99 | 50.03 | 50.79 | +0.63% | 1,991,051 |
| 2025-11-21 | 50.45 | 50.90 | 49.66 | 50.47 | +0.60% | 3,852,247 |
| 2025-11-20 | 51.70 | 52.09 | 50.04 | 50.17 | -0.95% | 2,121,390 |
| 2025-11-19 | 49.98 | 50.68 | 49.77 | 50.65 | +1.54% | 3,328,510 |
| 2025-11-18 | 48.87 | 50.11 | 48.68 | 49.88 | +0.95% | 3,817,766 |
| 2025-11-17 | 51.39 | 51.66 | 49.20 | 49.41 | -4.17% | 4,643,087 |
| 2025-11-14 | 51.32 | 51.91 | 51.05 | 51.56 | -0.60% | 3,994,442 |
| 2025-11-13 | 54.21 | 54.78 | 51.43 | 51.87 | -5.14% | 3,962,117 |
| 2025-11-12 | 54.28 | 55.18 | 54.12 | 54.68 | +1.11% | 3,666,303 |
| 2025-11-11 | 53.50 | 54.34 | 53.17 | 54.08 | +1.07% | 2,084,660 |
| 2025-11-10 | 53.64 | 53.82 | 52.28 | 53.51 | +0.91% | 2,851,444 |
| 2025-11-07 | 53.53 | 54.63 | 52.10 | 53.03 | -0.45% | 5,247,735 |
| 2025-11-06 | 53.62 | 53.84 | 52.83 | 53.27 | -1.32% | 3,334,849 |
| 2025-11-05 | 53.85 | 54.56 | 53.30 | 53.98 | +0.17% | 2,351,411 |
| 2025-11-04 | 53.96 | 54.80 | 53.60 | 53.89 | -0.86% | 3,777,660 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+9.43%). Worst month: Mar (-9.17%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-11-02
Quick answers
What is Brookfield Asset Management Ltd.'s (BAM) latest close?
51.47 on 2026-11-02, from the Closelook data lake's daily price record.
What is BAM's 52-week high and low?
55.98 high and 42.20 low over the trailing 52 weeks, as of 2026-11-02.
What is Brookfield Asset Management Ltd.'s strongest and weakest month historically?
Historically, BAM's strongest calendar month has been Jul (average +9.43%) and its weakest Mar (average -9.17%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 460 daily bars in the Closelook data lake.
What is Brookfield Asset Management Ltd.'s Closelooknet score?
59 out of 100 (momentum 64 · quality 90 · valuation 34), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on BAM?
Recovery attempt under the 200-day: Trades +9.3% vs the 50-day and +9.2% vs the 200-day average, 7.2% below the 52-week high and +24.4% off the 52-week low; a death cross printed 2 sessions ago. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.
Is BAM above its 50-day and 200-day moving averages?
Brookfield Asset Management Ltd. trades 9.3% above its 50-day and 9.2% above its 200-day moving average (10.8% above its 20-day). As of 2026-11-02.