Brookfield Asset Management Ltd.
BAM.TOTSXFinancial Services● Active
$64.38
$-0.53(-0.82%)
Market Cap$102.8B
P/E Ratio—
52W High$88.12
52W Low$58.09
Brookfield Asset Management Ltd.（BAM.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bam.to · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$90.24
Jan 30, 2025
-28.7% from here
5-Year Low5Y
$28.23
Dec 1, 2022
+128.1% from low
IPO Priceadj.
$44.50
Dec 1, 2022
+44.7% since IPO
1 Year Ago
$75.37
Jun 9, 2025
-14.6% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · BAM.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $64.66 | $64.66 | $63.75 | $64.38 | $64.38 | 662K | -0.43% |
| Jun 4, 2026 | $63.59 | $65.11 | $63.27 | $64.91 | $64.91 | 1.3M | +2.08% |
| Jun 3, 2026 | $64.80 | $64.80 | $62.74 | $62.85 | $62.85 | 2.5M | -3.01% |
| Jun 2, 2026 | $66.07 | $66.55 | $65.28 | $66.12 | $66.12 | 4.5M | +0.08% |
| Jun 1, 2026 | $65.96 | $67.67 | $65.96 | $66.60 | $66.60 | 6.1M | +0.97% |
| May 29, 2026 | $65.58 | $67.96 | $65.58 | $66.68 | $66.68 | 12.7M | +1.68% |
| May 28, 2026 | $67.41 | $68.01 | $66.52 | $67.59 | $67.59 | 1.6M | +0.27% |
| May 27, 2026 | $67.80 | $68.48 | $67.08 | $67.75 | $67.75 | 3.0M | -0.07% |
| May 26, 2026 | $66.55 | $67.95 | $66.55 | $67.90 | $67.90 | 4.6M | +2.03% |
| May 25, 2026 | $65.88 | $67.17 | $65.88 | $66.97 | $66.97 | 3.6M | +1.65% |
| May 22, 2026 | $66.97 | $67.52 | $65.95 | $66.25 | $66.25 | 5.1M | -1.08% |
| May 21, 2026 | $65.93 | $67.08 | $65.26 | $66.83 | $66.83 | 1.5M | +1.37% |
| May 20, 2026 | $64.85 | $66.12 | $64.07 | $66.04 | $66.04 | 1.7M | +1.84% |
| May 19, 2026 | $66.50 | $67.05 | $64.63 | $64.71 | $64.71 | 2.4M | -2.69% |
| May 15, 2026 | $67.21 | $67.21 | $65.81 | $65.98 | $65.98 | 884K | -1.83% |
| May 14, 2026 | $65.89 | $68.16 | $65.89 | $67.85 | $67.85 | 1.0M | +2.97% |
| May 13, 2026 | $66.45 | $66.45 | $65.10 | $65.56 | $65.56 | 1.7M | -1.34% |
| May 12, 2026 | $66.87 | $67.41 | $66.21 | $66.75 | $66.75 | 1.2M | -0.18% |
| May 11, 2026 | $68.05 | $68.75 | $66.70 | $66.82 | $66.82 | 1.6M | -1.81% |
| May 8, 2026 | $67.20 | $68.13 | $64.34 | $68.01 | $68.01 | 1.8M | +1.21% |
Showing 1–20 of 881 records
Annual Stock Price Performance · BAM.TO
Jan 1 → Dec 31 · 5 years2026-10.6%$72.04 → $64.38
-10.6%
2025-8.0%$78.17 → $71.90
-8.0%
2024+48.8%$52.41 → $77.96
+48.8%
2023+34.0%$39.72 → $53.22
+34.0%
2022+33.7%$29.00 → $38.77
+33.7%
Best Year2024 · +48.8%
Worst Year2026 · -10.6%
Positive Years3 / 5
Avg Annual Return+19.6%
5Y Total Return+122.0%
5Y CAGR~+17.3% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$733,550.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$488.13+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.37+0.00%
Mkt Cap $837.0B
Visa Inc.
V
$323.57+0.00%
Mkt Cap $620.2B
Mastercard Incorporated
MA
$491.08+0.00%
Mkt Cap $433.9B
Bank of America Corporation
BAC
$53.83+0.00%
Mkt Cap $382.0B
Royal Bank of Canada
RY.TO
$270.60+0.00%
Mkt Cap $377.9B
Morgan Stanley
MS
$211.93+0.00%
Mkt Cap $334.3B
HSBC Holdings plc
HSBC
$90.80+0.00%
Mkt Cap $312.1B
The Goldman Sachs Group, Inc.
GS
$1,038.68+0.00%
Mkt Cap $306.4BWhat If You Invested in BAM.TO?
If you invested $1,000 in BAM.TO at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,447
Total Return+44.7%
CAGR~+9.7% / yr
Profit+$447
Based on Dec 1, 2022 · $44.50Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Brookfield Asset Management Ltd.（BAM.TO）所属板块为 Financial Services，主要交易场所为 TSX。本页行情快照中的最近价为 $64.38。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BAM.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BAM.TO 历史股价FMP 日线复权 OHLCV