Brookfield Asset Management (BAM) Stock Chart & Stock Price History → Have You Seen Elon’s New A.I. Device? (Picture Inside) (From InvestorPlace) (Ad) Free BAM Stock Alerts $38.58 +0.39 (+1.02%) (As of 05/2/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability Brookfield Asset Management Stock Price Performance5 Day Performance-2.82%1 Month Performance-7.28%3 Month Performance-4.20%6 Month Performance+21.78%Year-To-Date Performance-3.96%1 Year Performance+19.18% Receive BAM Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Brookfield Asset Management and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Stansberry ResearchGlobal crypto currency reset (41 major banks signed up)Behind closed doors, at least 41 major US banks have signed up to a strange new crypto project... Here's everything you need to know. BAM Stock Chart for Friday, May, 3, 2024 BAM Chart by TradingView Brookfield Asset Management Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/02/2024$38.19$38.58+1.03%$38.65$38.086.08 million shs$15.94 billion05/01/2024$38.22$38.19-0.09%$38.97$37.754.62 million shs$15.78 billion04/30/2024$39.94$38.22-4.31%$39.54$38.173.36 million shs$15.79 billion04/29/2024$39.70$39.94+0.60%$40.22$39.65848,077 shs$16.50 billion04/26/2024$38.96$39.70+1.90%$39.87$38.88837,993 shs$16.40 billion04/25/2024$39.17$38.96-0.54%$39.17$38.031.22 million shs$16.10 billion Get the Latest News and Ratings for BAM and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Brookfield Asset Management and its competitors with MarketBeat's FREE daily newsletter. 04/24/2024$39.59$39.17-1.06%$39.68$38.87947,330 shs$16.18 billion04/23/2024$39.05$39.59+1.38%$39.84$38.971.40 million shs$16.36 billion04/22/2024$38.32$39.05+1.91%$39.23$38.161.55 million shs$16.13 billion04/19/2024$38.42$38.32-0.26%$38.81$38.121.85 million shs$15.83 billion04/18/2024$39.04$38.42-1.59%$39.08$38.141.95 million shs$15.87 billion04/17/2024$38.45$39.04+1.53%$39.27$38.563.52 million shs$16.13 billion04/16/2024$38.54$38.45-0.23%$38.52$37.802.25 million shs$15.89 billion04/15/2024$39.38$38.54-2.13%$39.73$38.381.21 million shs$15.92 billion04/12/2024$40.14$39.39-1.87%$39.90$39.121.45 million shs$16.27 billion04/11/2024$40.38$40.14-0.61%$40.57$39.39974,525 shs$16.58 billion04/10/2024$41.97$40.38-3.78%$41.40$40.211.88 million shs$16.68 billion04/09/2024$41.39$41.97+1.39%$41.99$40.96718,967 shs$17.34 billion04/08/2024$41.33$41.39+0.15%$41.84$41.26797,354 shs$17.10 billion04/05/2024$40.97$41.34+0.90%$41.64$40.791.77 million shs$17.08 billion04/04/2024$41.61$40.97-1.54%$42.40$40.951.25 million shs$16.93 billion04/03/2024$41.04$41.61+1.39%$41.72$40.971.13 million shs$17.19 billion04/02/2024$41.94$41.04-2.13%$41.30$40.601.41 million shs$16.96 billion04/01/2024$42.02$41.94-0.20%$42.01$41.511.24 million shs$17.33 billion03/29/2024$42.04$42.02-0.05%$42.08$41.55766,746 shs$17.36 billion03/28/2024$41.80$42.04+0.57%$42.08$41.55766,746 shs$17.37 billion03/27/2024$41.46$41.80+0.82%$41.90$41.04825,977 shs$17.27 billion03/26/2024$41.54$41.46-0.19%$42.28$41.411.24 million shs$17.13 billion03/25/2024$42.35$41.54-1.91%$42.50$41.541.05 million shs$17.16 billion03/22/2024$42.65$42.35-0.70%$42.83$42.17833,237 shs$17.50 billion03/21/2024$41.79$42.65+2.07%$43.00$41.961.33 million shs$17.62 billion03/20/2024$40.55$41.79+3.06%$41.89$40.45943,171 shs$16.30 billion03/19/2024$40.55$40.55$40.80$40.13959,537 shs$15.82 billion03/18/2024$40.92$40.55-0.92%$41.07$40.451.18 million shs$15.82 billion03/15/2024$41.19$40.93-0.62%$41.37$40.521.15 million shs$15.97 billion03/14/2024$42.01$41.19-1.96%$41.92$40.93991,630 shs$16.07 billion03/13/2024$42.19$42.01-0.43%$42.71$41.99638,008 shs$16.39 billion03/12/2024$41.89$42.19+0.72%$42.62$41.71796,313 shs$16.46 billion03/11/2024$42.06$41.89-0.40%$42.00$41.27520,970 shs$16.34 billion03/08/2024$42.48$42.05-1.00%$42.86$41.94879,730 shs$16.40 billionHave You Seen Elon’s New A.I. Device? (Picture Inside) (Ad)A strange new era for mankind is upon us... And it's all thanks to Elon Musk's latest creation. Click here to see this strange device you could be wearing some day. Elon believes A.I. is advancing so fast...This strange new device to protect us against that A.I. threat...03/07/2024$42.19$42.48+0.68%$42.81$42.29812,674 shs$16.57 billion03/06/2024$41.59$42.19+1.44%$42.69$41.95862,387 shs$16.46 billion03/05/2024$41.52$41.59+0.18%$41.85$41.27617,162 shs$16.22 billion03/04/2024$41.58$41.52-0.16%$42.01$41.371.57 million shs$16.19 billion03/01/2024$40.76$41.58+2.01%$41.85$40.911.29 million shs$17.17 billion02/29/2024$40.44$40.76+0.79%$40.92$40.17852,264 shs$16.84 billion02/28/2024$40.96$40.44-1.27%$40.75$40.07859,213 shs$16.70 billion02/27/2024$41.06$40.96-0.23%$41.16$40.63743,805 shs$16.92 billion02/26/2024$41.17$41.06-0.28%$41.53$41.04549,759 shs$16.96 billion02/23/2024$41.67$41.17-1.20%$42.03$41.16587,615 shs$17.00 billion02/22/2024$40.57$41.67+2.71%$41.95$40.93868,902 shs$17.21 billion02/21/2024$40.80$40.57-0.56%$40.71$40.06471,682 shs$16.76 billion02/20/2024$40.83$40.80-0.07%$40.90$40.44702,571 shs$16.85 billion02/19/2024$40.83$40.83$41.23$40.45864,400 shs$16.86 billion02/16/2024$41.17$40.82-0.85%$41.23$40.45864,428 shs$16.86 billion02/15/2024$40.19$41.17+2.44%$41.21$40.32737,157 shs$17.00 billion02/14/2024$39.17$40.19+2.62%$40.23$39.631.06 million shs$16.60 billion02/13/2024$40.60$39.17-3.53%$39.57$38.711.25 million shs$16.18 billion02/12/2024$40.37$40.60+0.57%$41.10$40.421.24 million shs$16.77 billion02/09/2024$39.99$40.39+1.00%$40.40$39.401.41 million shs$16.68 billion02/08/2024$39.81$39.99+0.46%$40.29$39.032.37 million shs$16.52 billion02/07/2024$39.69$39.81+0.29%$40.30$38.332.45 million shs$16.44 billion02/06/2024$39.70$39.69-0.03%$40.02$39.551.41 million shs$16.39 billion02/05/2024$40.27$39.70-1.42%$40.02$39.232.47 million shs$16.40 billion02/02/2024$40.31$40.25-0.15%$40.39$39.57803,784 shs$16.62 billion Related Companies: TPG Stock Chart The Carlyle Group Stock Chart Franklin Resources Stock Chart Houlihan Lokey Stock Chart Evercore Stock Chart Invesco Stock Chart Hamilton Lane Stock Chart Blue Owl Capital Stock Chart Affiliated Managers Group Stock Chart Janus Henderson Group Stock Chart Receive BAM Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Brookfield Asset Management and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:BAM) was last updated on 5/3/2024 by MarketBeat.com Staff From Our PartnersBiden to Launch “FedNOW” [Move Your Money Now]Priority GoldThe AI stock to buy right nowStockEarningsCould Your Accounts Be Frozen?Allegiance GoldHave You Seen Elon’s New A.I. Device? (Picture Inside)InvestorPlaceThe A.I. story nobody is telling you (Read ASAP)TradeSmithUrgent Nvidia WarningAltimetry$5,000 Gold?Stansberry ResearchBitcoin Rockets To Record High But Buy THIS InsteadParadigm Press Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Brookfield Asset Management Ltd. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.