Brookfield Asset Management (BAM) Stock Chart & Stock Price History → Biden Nomination CANCELED? (From The Freeport Society) (Ad) Free BAM Stock Alerts C$53.50 -0.63 (-1.16%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsDividendEarningsHeadlinesInsider TradesStock AnalysisChartCompetitorsDividendEarningsHeadlinesInsider Trades Brookfield Asset Management Stock Price Performance5 Day Performance-4.12%1 Month Performance+1.79%3 Month Performance-5.13%6 Month Performance+9.99%Year-To-Date Performance+0.53%1 Year Performance+29.26% 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 Crypto 101 MediaSHOCKING Crypto Leak…A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024. Claim your free seat by clicking here now. BAM Stock Chart for Saturday, June, 1, 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 Capitalization05/31/2024C$54.13C$53.50-1.16%C$54.15C$52.442.95 million shsC$20.90 billion05/30/2024C$52.58C$54.13+2.95%C$54.19C$52.59899,436 shsC$21.15 billion05/29/2024C$54.08C$52.58-2.77%C$53.32C$52.55940,448 shsC$20.54 billion05/28/2024C$55.80C$54.08-3.08%C$55.48C$53.98780,395 shsC$21.13 billion05/27/2024C$54.97C$55.80+1.51%C$55.85C$55.081.20 million shsC$21.80 billion05/24/2024C$54.45C$54.97+0.96%C$55.09C$54.271.21 million shsC$21.48 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. 05/23/2024C$54.41C$54.45+0.07%C$54.90C$53.961.58 million shsC$21.27 billion05/22/2024C$55.28C$54.41-1.57%C$55.09C$54.171.57 million shsC$21.26 billion05/21/2024C$55.00C$55.28+0.51%C$55.35C$54.671.38 million shsC$21.60 billion05/20/2024C$55.00C$55.00C$55.03C$53.981.98 million shsC$21.49 billion05/17/2024C$54.42C$55.00+1.07%C$55.03C$53.981.97 million shsC$21.38 billion05/16/2024C$54.46C$54.42-0.07%C$54.65C$54.04903,107 shsC$21.15 billion05/15/2024C$54.53C$54.46-0.13%C$55.06C$54.44772,792 shsC$21.17 billion05/14/2024C$54.09C$54.53+0.81%C$54.69C$54.00934,690 shsC$21.20 billion05/13/2024C$54.35C$54.09-0.48%C$54.87C$53.87750,481 shsC$21.03 billion05/10/2024C$54.71C$54.35-0.66%C$55.11C$53.75752,317 shsC$21.13 billion05/09/2024C$53.78C$54.71+1.73%C$54.91C$53.39621,855 shsC$21.27 billion05/08/2024C$54.61C$53.78-1.52%C$54.10C$52.061.02 million shsC$20.91 billion05/07/2024C$54.61C$54.61C$55.65C$54.57515,657 shsC$21.23 billion05/06/2024C$53.51C$54.61+2.06%C$54.86C$53.631.93 million shsC$21.23 billion05/03/2024C$52.78C$53.51+1.38%C$53.98C$53.202.75 million shsC$20.80 billion05/02/2024C$52.56C$52.78+0.42%C$53.05C$52.242.44 million shsC$20.52 billion05/01/2024C$52.59C$52.56-0.06%C$53.42C$51.951.31 million shsC$20.43 billion04/30/2024C$54.59C$52.59-3.66%C$54.37C$52.551.05 million shsC$20.44 billion04/29/2024C$54.25C$54.59+0.63%C$54.90C$54.20734,617 shsC$21.22 billion04/26/2024C$53.24C$54.25+1.90%C$54.47C$53.15669,209 shsC$21.09 billion04/25/2024C$53.65C$53.24-0.76%C$53.51C$52.20842,436 shsC$20.70 billion04/24/2024C$54.10C$53.65-0.83%C$54.46C$53.32721,020 shsC$20.86 billion04/23/2024C$53.51C$54.10+1.10%C$54.41C$53.36546,441 shsC$21.03 billion04/22/2024C$52.68C$53.51+1.58%C$53.68C$52.471.06 million shsC$20.80 billion04/19/2024C$52.91C$52.68-0.43%C$53.39C$52.43588,187 shsC$20.48 billion04/18/2024C$53.75C$52.91-1.56%C$53.82C$52.57599,718 shsC$20.57 billion04/17/2024C$53.12C$53.75+1.19%C$54.21C$53.22878,032 shsC$20.89 billion04/16/2024C$53.14C$53.12-0.04%C$53.22C$52.31698,924 shsC$20.65 billion04/15/2024C$54.25C$53.14-2.05%C$54.70C$52.93601,269 shsC$20.66 billion04/12/2024C$54.91C$54.25-1.20%C$54.83C$53.89595,752 shsC$21.09 billion04/11/2024C$55.24C$54.91-0.60%C$55.56C$54.05925,680 shsC$21.35 billion04/10/2024C$56.97C$55.24-3.04%C$56.53C$55.05900,387 shsC$21.47 billion04/09/2024C$56.20C$56.97+1.37%C$57.04C$55.65408,472 shsC$22.15 billion04/08/2024C$56.21C$56.20-0.02%C$56.82C$56.11332,580 shsC$21.85 billionWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector… (Ad)Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Congress shifting their stocks in a frenzy? And why are they all piling into ONE unique corner of the market…Click here for the details04/05/2024C$55.56C$56.21+1.17%C$56.56C$55.58768,546 shsC$21.85 billion04/04/2024C$56.32C$55.56-1.35%C$57.16C$55.511.16 million shsC$21.60 billion04/03/2024C$55.71C$56.32+1.09%C$56.46C$55.45892,252 shsC$21.89 billion04/02/2024C$56.93C$55.71-2.14%C$56.09C$55.10969,908 shsC$21.66 billion04/01/2024C$56.90C$56.93+0.05%C$57.01C$56.361.45 million shsC$22.13 billion03/29/2024C$56.90C$56.90C$57.00C$56.401.60 million shsC$22.12 billion03/28/2024C$56.71C$56.90+0.34%C$57.00C$56.401.60 million shsC$22.12 billion03/27/2024C$56.35C$56.71+0.64%C$57.00C$55.75797,920 shsC$22.04 billion03/26/2024C$56.46C$56.35-0.19%C$56.91C$56.301.50 million shsC$21.99 billion03/25/2024C$57.62C$56.46-2.01%C$57.74C$56.45365,028 shsC$22.03 billion03/22/2024C$57.74C$57.62-0.21%C$58.12C$57.36414,194 shsC$22.49 billion03/21/2024C$56.31C$57.74+2.54%C$58.19C$56.71607,481 shsC$22.53 billion03/20/2024C$55.03C$56.31+2.33%C$56.49C$54.89473,696 shsC$21.98 billion03/19/2024C$54.91C$55.03+0.22%C$55.35C$54.62815,581 shsC$21.48 billion03/18/2024C$55.46C$54.91-0.99%C$55.63C$54.791.13 million shsC$21.43 billion03/15/2024C$55.73C$55.46-0.48%C$55.95C$54.883.44 million shsC$21.64 billion03/14/2024C$56.60C$55.73-1.54%C$56.54C$55.291.91 million shsC$21.75 billion03/13/2024C$56.92C$56.60-0.56%C$57.59C$56.551.18 million shsC$22.09 billion03/12/2024C$56.50C$56.92+0.74%C$57.53C$56.381.02 million shsC$22.21 billion03/11/2024C$56.74C$56.50-0.42%C$56.65C$55.74718,828 shsC$22.05 billion03/08/2024C$57.19C$56.74-0.79%C$57.74C$56.60925,905 shsC$22.14 billion03/07/2024C$57.02C$57.19+0.30%C$57.63C$56.97587,038 shsC$22.32 billion03/06/2024C$56.52C$57.02+0.88%C$57.86C$56.69723,713 shsC$22.25 billion03/05/2024C$56.37C$56.52+0.27%C$56.81C$56.12686,262 shsC$22.06 billion03/04/2024C$56.39C$56.37-0.04%C$57.00C$56.251.58 million shsC$22.00 billion03/01/2024C$55.31C$56.39+1.95%C$56.72C$55.531.33 million shsC$22.01 billion02/29/2024C$54.85C$55.31+0.84%C$55.40C$54.572.27 million shsC$21.59 billion Related Companies: IGM Financial Stock Chart Onex Stock Chart Power Co. of Canada Stock Chart TMX Group Stock Chart Fairfax Financial Stock Chart iA Financial Stock Chart National Bank of Canada Stock Chart Great-West Lifeco Stock Chart Intact Financial Stock Chart Sun Life Financial 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 (TSE:BAM) was last updated on 6/1/2024 by MarketBeat.com Staff From Our PartnersThe ONE AI Stock to own now. (It’s not Nvidia.)Weiss RatingsThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaDems have chosen Biden replacement?Paradigm PressBiden Nomination CANCELED?The Freeport SocietyClaim Your Complimentary Bitcoin RewardCrypto Swap ProfitsTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProShocking: One AI startup's revenue could surge 4,735%Manward PressMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlace 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 Log In 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.