BAM
Brkf Ast Mgt-A- (BAM)
NYSE
$47.64+$1.59 (+3.45%)
Price as of Oct 22, 2026 8:00 PM EDT
  • $75.4B
    Market Cap
  • -11.33%
    1-Year Change
  • Asset Management
    Industry
  • 1 Month
    -0.37%
    Low Price$44.50
    High Price$46.05
  • 3 Months
    -0.09%
    Low Price$44.50
    High Price$55.32
  • 1 Year
    -11.33%
    Low Price$42.02
    High Price$55.32
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
46.36
46.40
45.66
46.05
+0.26%
1,968,271
10/20/2026
45.23
46.55
45.16
45.93
+1.59%
2,404,376
10/19/2026
45.45
45.66
45.04
45.21
-0.24%
2,132,077
10/16/2026
46.40
46.62
44.96
45.32
-1.44%
2,661,854
10/15/2026
44.73
46.08
44.50
45.98
+3.07%
2,878,173
10/14/2026
44.88
45.47
43.96
44.61
-1.37%
3,208,865
10/13/2026
46.00
46.19
45.15
45.23
-1.31%
5,485,113
10/12/2026
46.00
46.62
45.73
45.83
-0.11%
2,021,915
10/09/2026
45.35
46.65
45.29
45.88
+1.57%
3,993,164
10/08/2026
44.07
45.26
44.01
45.17
+1.51%
3,798,745
10/07/2026
44.65
44.79
43.90
44.50
-1.57%
3,896,344
10/06/2026
45.00
45.42
44.72
45.21
+1.07%
1,925,361
10/05/2026
44.86
44.88
44.05
44.73
-0.27%
3,376,950
10/02/2026
45.17
45.48
44.35
44.85
+0.65%
3,560,925
10/01/2026
44.58
44.96
43.76
44.56
-0.04%
4,749,304
09/30/2026
45.24
45.27
44.26
44.58
-0.87%
5,666,967
09/29/2026
44.60
45.01
44.19
44.97
+1.06%
3,571,489
09/28/2026
44.19
44.59
43.62
44.50
-0.20%
4,032,895
09/25/2026
44.76
44.87
44.01
44.59
+0.02%
2,858,738
09/24/2026
45.08
45.35
44.02
44.58
-1.50%
2,852,613
09/23/2026
45.69
45.96
45.22
45.26
-1.63%
1,786,313
09/22/2026
46.79
46.80
45.77
46.01
-0.45%
2,209,619
09/21/2026
46.69
46.88
45.78
46.22
+0.35%
2,669,584
09/18/2026
45.28
46.17
45.26
46.06
+1.41%
3,545,591
09/17/2026
46.02
46.11
45.04
45.42
+0.53%
2,395,505
09/16/2026
46.00
46.29
44.65
45.18
-1.44%
2,305,061
09/15/2026
46.57
46.71
45.76
45.84
-1.69%
2,656,174
09/14/2026
47.10
47.47
45.98
46.63
-1.33%
3,487,285
09/11/2026
48.05
48.06
46.98
47.26
+0.04%
2,539,570
09/10/2026
47.45
47.60
46.81
47.24
-1.01%
3,284,876
09/09/2026
48.75
48.75
47.56
47.72
-2.35%
4,338,095
09/08/2026
50.55
50.82
48.83
48.87
-3.42%
3,384,452
09/04/2026
49.70
50.98
49.51
50.60
+0.62%
4,023,105
09/03/2026
49.81
50.93
49.79
50.29
+1.25%
2,526,885
09/02/2026
49.84
50.62
49.32
49.67
+0.02%
1,617,759
09/01/2026
50.73
50.79
49.43
49.66
-3.57%
2,010,874
08/31/2026
51.20
51.86
50.59
51.50
-0.23%
2,035,780
08/31/2026
$0.50 Dividend
08/28/2026
51.81
52.18
51.41
51.62
+0.10%
1,183,727
08/27/2026
51.60
52.23
51.52
51.57
+0.12%
1,467,392
08/26/2026
51.85
51.98
51.45
51.51
-0.93%
1,114,778
08/25/2026
52.12
52.16
51.58
51.99
+0.36%
1,566,587
08/24/2026
51.66
52.12
51.27
51.81
+0.02%
1,305,081
08/21/2026
51.87
52.20
51.46
51.80
+1.51%
1,719,429
08/20/2026
51.86
52.06
50.90
51.02
-2.15%
1,397,965
08/19/2026
51.49
52.79
50.99
52.14
+2.29%
2,579,800
08/18/2026
51.96
52.05
50.97
50.97
-2.09%
2,115,912
08/17/2026
53.51
53.71
51.95
52.06
-3.20%
2,775,831
08/14/2026
55.13
55.26
53.44
53.79
-2.77%
2,859,201
08/13/2026
54.33
55.44
53.99
55.32
+2.50%
4,939,804
08/12/2026
54.98
54.98
53.71
53.97
-1.55%
2,392,984
08/11/2026
52.42
54.96
52.42
54.83
+4.77%
3,473,647
08/10/2026
51.73
52.52
51.40
52.33
+0.67%
2,257,913
08/07/2026
52.97
53.57
51.90
51.98
-1.28%
2,473,606
08/06/2026
52.12
52.96
51.99
52.66
+1.03%
2,644,295
08/05/2026
52.55
53.36
51.23
52.12
+1.33%
5,343,111
08/05/2026
$0.44 Earnings
08/04/2026
49.90
51.92
49.52
51.44
+2.47%
4,747,528
08/03/2026
48.38
50.56
48.38
50.20
+4.73%
2,211,098
07/31/2026
47.39
48.28
47.30
47.93
+0.92%
2,717,271
07/30/2026
47.00
47.64
46.62
47.50
+1.29%
1,877,058
07/29/2026
47.20
47.42
46.26
46.89
-1.46%
1,967,170
07/28/2026
47.08
47.80
46.68
47.59
+1.03%
1,382,867
07/27/2026
46.70
47.35
46.40
47.10
+2.61%
2,198,164
07/24/2026
45.50
46.25
45.08
45.90
+1.40%
1,371,275
07/23/2026
45.29
46.07
44.93
45.27
-1.51%
3,309,403
07/22/2026
45.97
46.56
45.70
45.96
-0.28%
2,638,924
07/21/2026
47.04
47.07
46.08
46.09
-1.75%
2,125,766
07/20/2026
47.86
47.95
46.73
46.91
-1.99%
1,926,167
07/17/2026
48.44
48.92
47.67
47.86
-2.50%
1,901,595
07/16/2026
48.53
49.09
47.69
49.09
+1.12%
2,008,795
07/15/2026
47.54
48.81
47.45
48.55
+3.16%
2,932,760
07/14/2026
46.05
47.25
45.82
47.06
+1.91%
2,197,911
07/13/2026
46.43
46.85
45.78
46.18
-0.19%
1,533,323
07/10/2026
46.68
46.70
45.94
46.27
+1.19%
1,689,129
07/09/2026
44.98
46.34
44.86
45.72
+1.47%
2,395,401
07/08/2026
45.59
45.59
44.55
45.06
-2.30%
3,009,023
07/07/2026
46.35
46.59
45.74
46.12
-0.91%
2,269,866
07/06/2026
45.92
46.93
45.84
46.55
+2.46%
2,433,428
07/02/2026
45.15
45.63
45.00
45.43
+1.04%
1,863,036
07/01/2026
44.56
45.37
44.56
44.96
+1.23%
1,445,832
06/30/2026
43.58
44.71
43.40
44.42
+1.91%
2,300,238
06/29/2026
44.61
45.00
43.18
43.59
-1.37%
2,258,963
06/26/2026
44.07
44.82
43.92
44.19
-0.09%
5,770,787
06/25/2026
44.71
45.18
43.94
44.23
-0.53%
2,950,137
06/24/2026
46.43
46.43
44.38
44.47
-4.39%
5,124,858
06/23/2026
46.62
47.04
46.05
46.51
-0.70%
3,225,271
06/22/2026
46.94
47.30
46.26
46.83
-0.32%
2,710,959
06/18/2026
48.12
48.12
46.72
46.98
-1.13%
2,311,568
06/17/2026
48.39
49.21
47.46
47.52
-1.24%
3,495,006
06/16/2026
48.08
48.72
47.90
48.11
+0.81%
2,496,643
06/15/2026
47.70
48.38
47.45
47.73
+2.25%
3,005,823
06/12/2026
46.55
47.18
46.20
46.68
+1.09%
2,723,068
06/11/2026
45.33
46.17
44.89
46.17
+2.01%
2,830,979
06/10/2026
46.20
47.11
45.12
45.26
-3.08%
3,302,934
06/09/2026
46.01
47.01
45.73
46.70
+2.57%
1,842,825
06/08/2026
45.73
46.11
45.38
45.53
-0.45%
2,502,349
06/05/2026
45.96
46.12
45.27
45.73
-1.13%
2,048,461
06/04/2026
45.46
46.38
45.15
46.26
+3.23%
2,714,089
06/03/2026
46.20
46.59
44.71
44.81
-5.24%
4,517,337