BAM
Brkf Ast Mgt-A- (BAM)
NYSE
$46.27-$0.36 (-0.77%)
Price as of Jul 13, 2026 7:56 PM EDT
  • $76.5B
    Market Cap
  • -15.20%
    1-Year Change
  • Asset Management
    Industry
  • 1 Month
    -1.06%
    Low Price$44.01
    High Price$48.58
  • 3 Months
    +1.69%
    Low Price$44.01
    High Price$49.76
  • 1 Year
    -15.20%
    Low Price$42.87
    High Price$63.19
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
46.88
47.31
46.23
46.63
-0.19%
1,533,323
07/10/2026
47.13
47.15
46.39
46.72
+1.19%
1,689,129
07/09/2026
45.42
46.79
45.30
46.17
+1.47%
2,395,401
07/08/2026
46.03
46.03
44.98
45.50
-2.30%
3,009,023
07/07/2026
46.80
47.04
46.19
46.57
-0.91%
2,269,866
07/06/2026
46.37
47.39
46.29
47.00
+2.46%
2,433,428
07/02/2026
45.59
46.08
45.44
45.87
+1.04%
1,863,036
07/01/2026
44.99
45.81
44.99
45.40
+1.23%
1,445,832
06/30/2026
44.00
45.15
43.82
44.85
+1.91%
2,300,238
06/29/2026
45.04
45.44
43.61
44.01
-1.37%
2,258,963
06/26/2026
44.50
45.26
44.35
44.62
-0.09%
5,770,787
06/25/2026
45.15
45.62
44.37
44.66
-0.53%
2,950,137
06/24/2026
46.88
46.88
44.81
44.90
-4.39%
5,124,858
06/23/2026
47.07
47.50
46.50
46.96
-0.70%
3,225,271
06/22/2026
47.40
47.76
46.71
47.29
-0.32%
2,710,959
06/18/2026
48.59
48.59
47.17
47.44
-1.13%
2,311,568
06/17/2026
48.86
49.69
47.92
47.98
-1.24%
3,495,006
06/16/2026
48.55
49.20
48.37
48.58
+0.81%
2,496,643
06/15/2026
48.16
48.85
47.91
48.19
+2.25%
3,005,823
06/12/2026
47.00
47.64
46.65
47.13
+1.09%
2,723,068
06/11/2026
45.77
46.62
45.33
46.62
+2.01%
2,830,979
06/10/2026
46.65
47.57
45.56
45.70
-3.08%
3,302,934
06/09/2026
46.46
47.47
46.18
47.15
+2.57%
1,842,825
06/08/2026
46.18
46.56
45.83
45.97
-0.45%
2,502,349
06/05/2026
46.41
46.57
45.71
46.18
-1.13%
2,048,461
06/04/2026
45.90
46.84
45.59
46.71
+3.23%
2,714,089
06/03/2026
46.65
47.04
45.15
45.25
-5.24%
4,517,337
06/02/2026
47.81
48.12
47.17
47.75
-0.81%
4,484,122
06/01/2026
48.13
48.90
47.82
48.14
-0.95%
4,478,268
05/29/2026
48.07
49.32
47.83
48.60
+0.19%
3,911,735
05/29/2026
$0.50 Dividend
05/28/2026
48.34
48.82
47.55
48.51
+0.04%
3,220,533
05/27/2026
48.75
49.02
48.00
48.49
-0.41%
1,720,621
05/26/2026
47.66
48.70
47.66
48.69
+2.63%
4,259,057
05/22/2026
48.22
48.33
47.23
47.44
-1.26%
3,268,840
05/21/2026
47.32
48.20
46.90
48.04
+1.00%
1,468,760
05/20/2026
46.70
47.62
46.10
47.57
+2.28%
2,101,303
05/19/2026
47.93
48.15
46.51
46.51
-3.35%
3,338,723
05/18/2026
47.32
48.28
47.12
48.12
+1.46%
2,393,638
05/15/2026
48.40
48.40
47.35
47.43
-3.04%
2,538,275
05/14/2026
47.58
49.15
47.51
48.91
+3.30%
2,902,954
05/13/2026
47.79
47.96
47.00
47.35
-1.85%
2,993,636
05/12/2026
48.29
48.71
47.78
48.24
-0.39%
3,306,328
05/11/2026
49.26
49.84
48.27
48.43
-1.67%
4,017,968
05/08/2026
48.67
49.30
46.47
49.25
+1.99%
6,155,480
05/08/2026
$0.38 Earnings
05/07/2026
48.26
48.85
47.96
48.29
+0.33%
4,442,870
05/06/2026
48.68
48.91
47.90
48.13
+0.41%
3,729,024
05/05/2026
47.20
48.24
46.67
47.93
+1.74%
3,321,529
05/04/2026
47.43
48.37
47.08
47.11
-0.79%
2,218,476
05/01/2026
47.86
48.13
47.34
47.49
-0.06%
2,831,063
04/30/2026
45.53
47.70
45.39
47.52
+4.28%
3,289,230
04/29/2026
45.99
46.24
45.33
45.57
-0.97%
2,810,661
04/28/2026
46.48
46.70
45.76
46.01
-1.00%
2,971,563
04/27/2026
46.94
47.61
46.44
46.48
-1.28%
1,923,837
04/24/2026
47.89
47.89
46.89
47.08
-0.48%
2,361,027
04/23/2026
47.52
47.95
46.51
47.31
-1.46%
3,759,779
04/22/2026
48.33
48.69
47.71
48.01
+0.60%
3,072,782
04/21/2026
48.70
49.30
47.48
47.73
-1.69%
3,603,539
04/20/2026
48.57
49.12
48.28
48.55
-0.55%
2,959,035
04/17/2026
48.70
49.81
48.68
48.81
+1.65%
3,789,243
04/16/2026
48.70
48.79
47.75
48.02
-0.63%
3,083,351
04/15/2026
47.44
48.61
47.23
48.33
+2.84%
4,133,204
04/14/2026
46.36
47.32
46.01
46.99
+2.48%
3,924,441
04/13/2026
44.15
45.90
44.10
45.85
+3.18%
2,706,009
04/10/2026
44.75
44.81
44.00
44.44
-0.44%
2,994,436
04/09/2026
44.49
44.84
43.99
44.64
-0.35%
2,674,447
04/08/2026
45.38
45.57
44.23
44.80
+2.91%
5,042,481
04/07/2026
43.35
43.55
42.60
43.53
-0.54%
4,545,437
04/06/2026
43.67
44.06
43.45
43.77
-0.52%
3,149,218
04/02/2026
42.71
44.18
42.47
43.99
+0.84%
4,924,372
04/01/2026
44.57
44.71
43.25
43.63
-0.83%
4,932,704
03/31/2026
43.42
44.05
42.93
43.99
+3.01%
5,169,714
03/30/2026
42.45
43.63
42.45
42.71
-0.07%
5,251,033
03/27/2026
42.70
43.21
42.37
42.74
-1.12%
3,311,352
03/26/2026
42.78
44.36
42.78
43.22
-0.05%
3,684,497
03/25/2026
43.10
43.35
42.19
43.24
+1.91%
3,578,439
03/24/2026
42.09
42.88
41.77
42.43
-1.08%
4,083,122
03/23/2026
43.51
43.72
42.57
42.90
+1.03%
4,261,213
03/20/2026
42.95
43.13
42.17
42.46
-1.31%
5,765,972
03/19/2026
42.98
43.37
42.63
43.02
-1.09%
3,488,025
03/18/2026
43.73
44.71
43.44
43.50
-1.24%
3,076,419
03/17/2026
43.89
44.53
43.69
44.04
+1.78%
3,086,080
03/16/2026
43.28
43.59
42.74
43.27
+1.84%
4,368,445
03/13/2026
43.05
43.44
42.41
42.49
-0.49%
4,783,359
03/12/2026
43.50
43.79
42.45
42.70
-3.43%
5,351,833
03/11/2026
45.34
45.34
43.39
44.21
-1.37%
4,688,291
03/10/2026
45.81
45.86
44.50
44.83
-1.46%
3,766,058
03/09/2026
44.54
45.69
43.92
45.49
-0.24%
5,280,282
03/06/2026
45.61
45.82
44.57
45.60
-2.52%
4,285,373
03/05/2026
45.93
47.02
45.76
46.78
+1.39%
4,608,536
03/04/2026
46.22
47.18
45.80
46.13
+0.09%
3,852,405
03/03/2026
45.33
46.54
44.65
46.09
-1.21%
3,537,659
03/02/2026
44.98
46.90
44.98
46.66
+0.83%
5,379,123
02/27/2026
46.86
47.17
46.03
46.27
-3.06%
5,579,610
02/27/2026
$0.50 Dividend
02/26/2026
48.96
49.28
47.10
47.73
-1.52%
5,592,907
02/25/2026
47.72
48.89
47.37
48.47
+2.10%
2,599,433
02/24/2026
46.53
47.80
46.40
47.47
+1.13%
3,916,298
02/23/2026
49.03
49.31
46.68
46.94
-5.22%
3,893,314