Brookfield Asset Management Ltd.
BAMNYSEFinancial Services● Active
$45.85
$-0.34(-0.73%)
Market Cap$73.2B
P/E Ratio—
52W High$64.1
52W Low$42.2
Brookfield Asset Management Ltd.（BAM）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 · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$64.10
Aug 6, 2025
-28.1% from here
5-Year Low5Y
$26.76
Dec 16, 2022
+72.2% from low
IPO Priceadj.
$32.00
Dec 1, 2022
+44.0% since IPO
1 Year Ago
$55.05
Jun 9, 2025
-16.3% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · BAM
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $46.18 | $46.56 | $45.89 | $46.15 | $46.15 | 472K | -0.08% |
| Jun 5, 2026 | $46.41 | $46.57 | $45.71 | $46.18 | $46.18 | 2.0M | -0.50% |
| Jun 4, 2026 | $45.90 | $46.84 | $45.59 | $46.71 | $46.71 | 2.7M | +1.76% |
| Jun 3, 2026 | $46.65 | $47.04 | $45.15 | $45.25 | $45.25 | 4.5M | -3.00% |
| Jun 2, 2026 | $47.81 | $48.12 | $47.17 | $47.75 | $47.75 | 4.5M | -0.13% |
| Jun 1, 2026 | $48.13 | $48.90 | $47.82 | $48.14 | $48.14 | 4.5M | +0.02% |
| May 29, 2026 | $48.07 | $49.32 | $47.83 | $48.60 | $48.60 | 3.9M | +1.10% |
| May 28, 2026 | $48.84 | $49.33 | $48.05 | $49.01 | $49.01 | 3.2M | +0.35% |
| May 27, 2026 | $49.25 | $49.53 | $48.50 | $48.99 | $48.99 | 1.7M | -0.53% |
| May 26, 2026 | $48.15 | $49.20 | $48.15 | $49.19 | $49.19 | 4.3M | +2.16% |
| May 22, 2026 | $48.72 | $48.83 | $47.72 | $47.93 | $47.93 | 3.3M | -1.62% |
| May 21, 2026 | $47.81 | $48.70 | $47.39 | $48.54 | $48.54 | 1.5M | +1.53% |
| May 20, 2026 | $47.18 | $48.12 | $46.58 | $48.06 | $48.06 | 2.1M | +1.87% |
| May 19, 2026 | $48.43 | $48.65 | $46.99 | $46.99 | $46.99 | 3.3M | -2.97% |
| May 18, 2026 | $47.82 | $48.78 | $47.61 | $48.62 | $48.62 | 2.4M | +1.67% |
| May 15, 2026 | $48.90 | $48.91 | $47.84 | $47.92 | $47.92 | 2.5M | -2.00% |
| May 14, 2026 | $48.07 | $49.66 | $48.00 | $49.42 | $49.42 | 2.9M | +2.81% |
| May 13, 2026 | $48.29 | $48.46 | $47.49 | $47.84 | $47.84 | 3.0M | -0.93% |
| May 12, 2026 | $48.79 | $49.21 | $48.28 | $48.74 | $48.74 | 3.3M | -0.10% |
| May 11, 2026 | $49.77 | $50.36 | $48.77 | $48.93 | $48.93 | 4.0M | -1.69% |
Showing 1–20 of 881 records
Annual Stock Price Performance · BAM
Jan 1 → Dec 31 · 5 years2026-11.9%$52.39 → $46.15
-11.9%
2025-3.6%$54.37 → $52.39
-3.6%
2024+38.0%$39.26 → $54.19
+38.0%
2023+38.5%$29.00 → $40.17
+38.5%
2022-11.9%$32.55 → $28.67
-11.9%
Best Year2023 · +38.5%
Worst Year2026 · -11.9%
Positive Years2 / 5
Avg Annual Return+9.8%
5Y Total Return+41.8%
5Y CAGR~+7.2% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$731,000.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$487.18+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.07+0.00%
Mkt Cap $836.2B
Visa Inc.
V
$319.63+0.00%
Mkt Cap $612.7B
Mastercard Incorporated
MA
$484.57+0.00%
Mkt Cap $428.2B
Bank of America Corporation
BAC
$53.74+0.00%
Mkt Cap $381.4B
Royal Bank of Canada
RY.TO
$271.75+0.00%
Mkt Cap $379.5B
Morgan Stanley
MS
$213.97+0.00%
Mkt Cap $337.5B
HSBC Holdings plc
HSBC
$91.52+0.00%
Mkt Cap $314.5B
The Goldman Sachs Group, Inc.
GS
$1,050.89+0.00%
Mkt Cap $310.0BWhat If You Invested in BAM?
If you invested $1,000 in BAM at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,440
Total Return+44.0%
CAGR~+9.5% / yr
Profit+$440
Based on Dec 1, 2022 · $32.00Split & 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）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $46.07。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 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 历史股价FMP 日线复权 OHLCV