BAM
Brkf Ast Mgt-A- (BAM)
NYSE
$52.01-$0.29 (-0.55%)
Price as of Aug 21, 2026 8:00 PM EDT
  • $84.4B
    Market Cap
  • -11.18%
    1-Year Change
  • Asset Management
    Industry
  • 1 Month
    +12.38%
    Low Price$46.35
    High Price$55.86
  • 3 Months
    +8.86%
    Low Price$44.01
    High Price$55.86
  • 1 Year
    -11.18%
    Low Price$42.43
    High Price$59.70
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
52.37
52.71
51.96
52.30
+1.51%
1,719,429
08/20/2026
52.36
52.57
51.40
51.52
-2.15%
1,397,965
08/19/2026
51.99
53.31
51.49
52.65
+2.29%
2,579,800
08/18/2026
52.47
52.56
51.47
51.47
-2.09%
2,115,912
08/17/2026
54.03
54.23
52.46
52.57
-3.20%
2,775,831
08/14/2026
55.67
55.80
53.96
54.31
-2.77%
2,859,201
08/13/2026
54.86
55.98
54.52
55.86
+2.50%
4,939,804
08/12/2026
55.52
55.52
54.24
54.50
-1.55%
2,392,984
08/11/2026
52.93
55.50
52.93
55.36
+4.77%
3,473,647
08/10/2026
52.23
53.03
51.90
52.84
+0.67%
2,257,913
08/07/2026
53.49
54.09
52.41
52.49
-1.28%
2,473,606
08/06/2026
52.63
53.48
52.50
53.17
+1.03%
2,644,295
08/05/2026
53.06
53.88
51.73
52.63
+1.33%
5,343,111
08/05/2026
$0.44 Earnings
08/04/2026
50.39
52.43
50.00
51.94
+2.47%
4,747,528
08/03/2026
48.85
51.05
48.85
50.69
+4.73%
2,211,098
07/31/2026
47.85
48.75
47.76
48.40
+0.92%
2,717,271
07/30/2026
47.46
48.10
47.07
47.96
+1.29%
1,877,058
07/29/2026
47.66
47.88
46.71
47.35
-1.46%
1,967,170
07/28/2026
47.54
48.27
47.14
48.05
+1.03%
1,382,867
07/27/2026
47.15
47.81
46.85
47.56
+2.61%
2,198,164
07/24/2026
45.94
46.70
45.52
46.35
+1.40%
1,371,275
07/23/2026
45.73
46.52
45.37
45.71
-1.51%
3,309,403
07/22/2026
46.42
47.01
46.14
46.41
-0.28%
2,638,924
07/21/2026
47.50
47.53
46.53
46.54
-1.75%
2,125,766
07/20/2026
48.33
48.42
47.18
47.37
-1.99%
1,926,167
07/17/2026
48.91
49.40
48.13
48.33
-2.50%
1,901,595
07/16/2026
49.00
49.57
48.15
49.57
+1.12%
2,008,795
07/15/2026
48.00
49.29
47.91
49.02
+3.16%
2,932,760
07/14/2026
46.50
47.72
46.27
47.52
+1.91%
2,197,911
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