Skip to main content

Brookfield Asset Management (NY: BAM )

47.70 +2.03 (+4.44%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 49.51 51.69 51.57 2,341,983 +1.80(+3.61%)
Jan 28, 2022 48.83 49.81 48.53 49.77 2,021,196 +0.84(+1.72%)
Jan 27, 2022 49.85 50.02 48.80 48.93 3,038,331 -0.42(-0.85%)
Jan 26, 2022 50.90 51.54 49.21 49.35 3,246,675 -1.05(-2.08%)
Jan 25, 2022 49.22 50.99 48.98 50.40 2,323,824 +0.22(+0.43%)
Jan 24, 2022 48.70 50.27 47.61 50.18 2,570,464 +0.22(+0.43%)
Jan 21, 2022 51.05 51.05 49.89 49.97 2,026,924 -1.39(-2.70%)
Jan 20, 2022 51.86 52.82 51.19 51.35 1,445,960 -0.11(-0.22%)
Jan 19, 2022 52.42 52.42 51.13 51.47 1,782,052 -0.53(-1.03%)
Jan 18, 2022 53.00 53.12 51.72 52.00 2,364,442 -1.43(-2.68%)
Jan 14, 2022 53.43 0 -1.14(-2.09%)
Jan 13, 2022 55.28 55.76 54.39 54.57 1,573,312 -0.61(-1.10%)
Jan 12, 2022 55.27 56.07 54.92 55.18 2,177,811 +0.28(+0.51%)
Jan 11, 2022 53.11 54.93 52.92 54.90 1,056,237 +1.85(+3.49%)
Jan 10, 2022 53.27 53.55 52.39 53.05 1,144,761 -0.65(-1.20%)
Jan 07, 2022 53.91 54.26 53.24 53.69 1,056,074 -0.17(-0.31%)
Jan 06, 2022 54.05 54.16 53.23 53.86 3,365,146 -0.22(-0.40%)
Jan 05, 2022 56.84 56.97 54.06 54.08 2,094,679 -2.56(-4.53%)
Jan 04, 2022 56.16 57.15 56.16 56.64 1,804,853 +0.53(+0.95%)
Jan 03, 2022 56.51 57.08 55.80 56.11 927,987 -0.40(-0.71%)
Dec 31, 2021 56.65 56.70 55.88 56.51 1,215,826 -0.14(-0.25%)
Dec 30, 2021 57.05 57.49 56.61 56.65 805,425 -0.37(-0.64%)
Dec 29, 2021 57.11 57.53 56.71 57.02 1,111,117 +0.07(+0.13%)
Dec 28, 2021 56.90 57.28 56.75 56.94 699,653 +0.03(+0.05%)
Dec 27, 2021 56.09 56.94 55.87 56.91 615,068 +0.81(+1.45%)
Dec 23, 2021 55.21 56.22 55.04 56.10 1,072,737 +1.08(+1.96%)
Dec 22, 2021 54.13 55.02 53.88 55.02 1,017,544 +0.87(+1.61%)
Dec 21, 2021 53.54 54.56 53.49 54.15 1,211,025 +1.20(+2.26%)
Dec 20, 2021 52.76 53.36 52.25 52.95 1,023,764 -0.69(-1.29%)
Dec 17, 2021 53.98 54.40 53.07 53.65 1,198,085 -0.93(-1.70%)
Dec 16, 2021 55.31 55.66 54.52 54.57 1,543,592 -0.67(-1.22%)
Dec 15, 2021 53.95 55.52 53.55 55.25 1,612,110 +1.32(+2.45%)
Dec 14, 2021 53.66 54.52 53.64 53.93 1,841,482 -0.39(-0.72%)
Dec 13, 2021 54.39 54.57 53.98 54.32 1,326,922 -0.32(-0.58%)
Dec 10, 2021 54.53 54.76 54.12 54.64 904,612 +0.46(+0.85%)
Dec 09, 2021 54.33 54.69 53.91 54.18 813,432 -0.46(-0.84%)
Dec 08, 2021 55.16 55.49 54.52 54.64 921,116 -0.51(-0.92%)
Dec 07, 2021 54.85 55.51 54.70 55.15 1,288,151 +1.53(+2.85%)
Dec 06, 2021 52.81 54.03 52.43 53.62 1,599,232 +1.68(+3.23%)
Dec 03, 2021 53.59 54.02 51.34 51.94 2,180,288 -1.51(-2.82%)
Dec 02, 2021 52.04 53.73 51.96 53.45 1,386,783 +1.60(+3.09%)
Dec 01, 2021 53.25 53.59 51.85 51.85 2,646,408 -0.72(-1.37%)
Nov 30, 2021 53.89 54.03 52.30 52.57 2,327,694 -1.64(-3.02%)
Nov 29, 2021 54.34 55.02 53.91 54.21 1,542,131 +0.35(+0.64%)
Nov 26, 2021 53.81 54.12 53.16 53.86 998,516 -1.47(-2.66%)
Nov 24, 2021 54.39 55.39 54.29 55.33 956,581 +0.61(+1.11%)
Nov 23, 2021 54.98 55.20 53.98 54.72 1,441,817 -0.36(-0.65%)
Nov 22, 2021 55.98 56.47 55.00 55.08 1,059,717 -0.70(-1.26%)
Nov 19, 2021 55.23 55.79 54.71 55.78 1,327,356 +0.22(+0.39%)
Nov 18, 2021 55.59 55.68 55.50 55.57 850,627 +0.01(+0.02%)
Nov 17, 2021 55.63 56.00 55.15 55.56 1,666,630 -0.10(-0.18%)
Nov 16, 2021 55.44 55.95 55.44 55.66 1,254,679 +0.23(+0.42%)
Nov 15, 2021 56.67 57.29 55.33 55.43 1,602,037 -1.07(-1.89%)
Nov 12, 2021 55.23 57.55 55.23 56.49 2,430,421 +1.33(+2.41%)
Nov 11, 2021 57.26 57.26 55.00 55.16 1,658,821 -1.37(-2.42%)
Nov 10, 2021 57.06 56.53 1,340,074 -1.03(-1.79%)
Nov 09, 2021 57.54 57.98 57.01 57.56 1,171,276 +0.01(+0.02%)
Nov 08, 2021 58.00 58.21 57.39 57.55 908,987 -0.08(-0.15%)
Nov 05, 2021 57.15 57.96 57.15 57.63 1,300,396 +0.95(+1.68%)
Nov 04, 2021 56.55 57.05 56.21 56.68 908,516 -0.13(-0.23%)
Nov 03, 2021 56.57 56.89 55.93 56.81 1,318,209 +0.29(+0.51%)
Nov 02, 2021 56.44 57.37 56.17 56.52 1,679,462 +0.09(+0.17%)
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.