Skip to main content

Brookfield Asset Management (NY: BAM )

42.02 +0.22 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 46.66 48.71 48.60 2,485,109 +1.69(+3.61%)
Jan 28, 2022 46.02 46.94 45.73 46.91 2,144,718 +0.79(+1.72%)
Jan 27, 2022 46.98 47.14 45.99 46.11 3,224,014 -0.40(-0.85%)
Jan 26, 2022 47.96 48.57 46.38 46.51 3,445,091 -0.99(-2.08%)
Jan 25, 2022 46.39 48.05 46.16 47.50 2,465,840 +0.20(+0.43%)
Jan 24, 2022 45.89 47.37 44.87 47.29 2,727,553 +0.20(+0.43%)
Jan 21, 2022 48.11 48.11 47.01 47.09 2,150,796 -1.31(-2.70%)
Jan 20, 2022 48.87 49.78 48.24 48.40 1,534,328 -0.11(-0.22%)
Jan 19, 2022 49.40 49.40 48.19 48.50 1,890,959 -0.50(-1.03%)
Jan 18, 2022 49.95 50.06 48.75 49.01 2,508,941 -1.35(-2.68%)
Jan 14, 2022 50.35 0 -1.08(-2.09%)
Jan 13, 2022 52.09 52.55 51.25 51.43 1,669,463 -0.57(-1.10%)
Jan 12, 2022 52.08 52.84 51.76 52.00 2,310,904 +0.26(+0.51%)
Jan 11, 2022 50.06 51.77 49.87 51.74 1,120,787 +1.75(+3.49%)
Jan 10, 2022 50.20 50.47 49.37 49.99 1,214,721 -0.61(-1.20%)
Jan 07, 2022 50.80 51.13 50.17 50.60 1,120,614 -0.16(-0.31%)
Jan 06, 2022 50.94 51.04 50.16 50.76 3,570,801 -0.20(-0.40%)
Jan 05, 2022 53.57 53.69 50.95 50.96 2,222,691 -2.42(-4.53%)
Jan 04, 2022 52.92 53.86 52.92 53.38 1,915,153 +0.50(+0.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.