Skip to main content

Brookfield Asset Management (NY: BAM )

45.67 +0.12 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 29.56 30.60 29.51 30.54 2,176,738 +0.99(+3.36%)
Jan 30, 2023 30.03 30.27 29.54 29.55 1,178,146 -0.85(-2.80%)
Jan 27, 2023 30.12 30.72 30.01 30.40 1,393,126 +0.42(+1.40%)
Jan 26, 2023 29.76 30.10 29.60 29.98 2,047,068 +0.41(+1.39%)
Jan 25, 2023 30.12 30.17 29.24 29.57 1,970,357 -0.55(-1.83%)
Jan 24, 2023 30.20 30.43 29.66 30.12 1,055,559 -0.19(-0.62%)
Jan 23, 2023 30.18 30.54 29.75 30.31 1,274,228 +0.37(+1.25%)
Jan 20, 2023 29.38 29.95 29.12 29.93 981,807 +0.56(+1.91%)
Jan 19, 2023 29.28 29.49 28.94 29.37 1,415,029 -0.10(-0.35%)
Jan 18, 2023 29.84 30.20 29.33 29.47 1,461,929 -0.33(-1.10%)
Jan 17, 2023 30.37 30.38 29.49 29.80 1,224,957 -0.03(-0.09%)
Jan 13, 2023 28.60 29.94 28.51 29.83 1,743,199 +0.86(+2.97%)
Jan 12, 2023 28.65 29.45 28.36 28.97 1,388,635 +0.44(+1.54%)
Jan 11, 2023 28.45 28.67 28.09 28.53 1,395,929 +0.27(+0.96%)
Jan 10, 2023 28.79 28.88 28.23 28.26 1,187,512 -0.73(-2.52%)
Jan 09, 2023 28.53 29.39 28.30 28.99 2,171,365 +1.13(+4.06%)
Jan 06, 2023 27.81 28.03 27.14 27.86 1,850,411 +0.24(+0.88%)
Jan 05, 2023 27.75 27.91 27.25 27.61 1,383,837 -0.14(-0.51%)
Jan 04, 2023 26.91 27.86 26.83 27.75 1,201,383 +1.13(+4.25%)
Jan 03, 2023 27.13 27.52 26.43 26.62 1,188,456 -0.20(-0.73%)
Dec 30, 2022 27.14 27.15 26.29 26.82 909,491 -0.57(-2.08%)
Dec 29, 2022 26.36 27.87 26.08 27.39 1,191,699 +1.07(+4.05%)
Dec 28, 2022 27.04 27.14 26.09 26.32 2,085,861 -0.75(-2.76%)
Dec 27, 2022 26.34 27.94 26.19 27.07 1,047,648 +0.84(+3.21%)
Dec 23, 2022 26.40 26.58 26.00 26.23 1,580,184 -0.01(-0.04%)
Dec 22, 2022 26.56 26.60 25.73 26.24 2,877,855 -0.14(-0.53%)
Dec 21, 2022 27.48 27.69 26.36 26.38 3,237,359 -1.08(-3.95%)
Dec 20, 2022 26.73 27.48 26.38 27.46 3,556,742 +1.26(+4.82%)
Dec 19, 2022 25.37 26.62 25.35 26.20 5,317,960 +0.84(+3.32%)
Dec 16, 2022 26.44 26.63 25.03 25.36 4,775,914 -1.28(-4.81%)
Dec 15, 2022 27.20 27.44 26.64 26.64 3,244,444 -0.95(-3.46%)
Dec 14, 2022 29.00 29.09 27.22 27.59 3,626,936 -1.18(-4.10%)
Dec 13, 2022 31.22 31.47 28.62 28.77 3,622,909 -1.53(-5.06%)
Dec 12, 2022 30.06 30.86 28.43 30.31 3,794,330 -10.06(-24.91%)
Dec 09, 2022 40.61 40.85 40.29 40.36 2,773,398 -0.43(-1.05%)
Dec 08, 2022 40.67 41.28 40.66 40.79 3,328,490 +0.29(+0.72%)
Dec 07, 2022 40.32 41.09 40.31 40.50 3,289,867 -0.05(-0.12%)
Dec 06, 2022 41.26 41.33 40.21 40.55 2,133,393 -0.75(-1.81%)
Dec 05, 2022 41.60 42.08 40.79 41.30 2,955,363 -0.92(-2.17%)
Dec 02, 2022 42.92 43.13 42.02 42.21 2,966,779 -1.50(-3.42%)
Dec 01, 2022 44.36 44.46 42.62 43.71 3,563,795 -0.39(-0.89%)
Nov 30, 2022 42.54 44.45 41.89 44.10 4,567,310 +2.04(+4.85%)
Nov 29, 2022 42.29 42.29 41.74 42.06 2,308,783 -0.34(-0.79%)
Nov 28, 2022 43.17 43.37 42.28 42.40 2,571,520 -1.15(-2.64%)
Nov 25, 2022 42.76 43.79 42.75 43.55 1,170,052 +0.80(+1.88%)
Nov 23, 2022 41.81 42.77 41.81 42.75 2,527,634 +0.94(+2.24%)
Nov 22, 2022 41.29 41.89 41.24 41.81 1,432,606 +0.59(+1.43%)
Nov 21, 2022 41.13 41.72 40.79 41.22 2,528,591 -0.61(-1.45%)
Nov 18, 2022 42.33 42.50 41.49 41.83 1,556,015 -0.21(-0.49%)
Nov 17, 2022 42.28 42.59 41.75 42.04 2,627,424 -0.82(-1.92%)
Nov 16, 2022 43.06 43.21 42.44 42.86 2,491,471 -0.52(-1.21%)
Nov 15, 2022 43.64 43.93 42.74 43.38 2,799,212 +0.70(+1.64%)
Nov 14, 2022 43.24 43.45 42.47 42.68 2,491,537 -1.09(-2.50%)
Nov 11, 2022 42.48 44.32 42.34 43.78 5,135,446 +1.95(+4.67%)
Nov 10, 2022 39.97 43.17 39.49 41.82 4,573,052 +3.90(+10.29%)
Nov 09, 2022 38.02 38.67 37.89 37.92 3,576,962 -0.68(-1.77%)
Nov 08, 2022 38.69 39.44 38.27 38.60 2,923,422 +0.05(+0.12%)
Nov 07, 2022 37.92 38.65 37.80 38.56 2,596,354 +0.72(+1.90%)
Nov 04, 2022 37.34 38.28 37.03 37.84 2,685,679 +1.48(+4.06%)
Nov 03, 2022 35.86 36.61 35.72 36.36 3,589,546 +0.07(+0.18%)
Nov 02, 2022 37.41 36.26 36.29 3,055,950 -1.14(-3.05%)
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.