Skip to main content

Brookfield Asset Management (NY: BAM )

45.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 49.48 51.66 51.54 2,343,374 +1.80(+3.61%)
Jan 28, 2022 48.80 49.78 48.50 49.74 2,022,396 +0.84(+1.72%)
Jan 27, 2022 49.82 49.99 48.77 48.90 3,040,135 -0.42(-0.85%)
Jan 26, 2022 50.87 51.51 49.18 49.32 3,248,603 -1.05(-2.08%)
Jan 25, 2022 49.19 50.96 48.95 50.37 2,325,203 +0.22(+0.43%)
Jan 24, 2022 48.67 50.24 47.58 50.15 2,571,990 +0.22(+0.43%)
Jan 21, 2022 51.02 51.02 49.86 49.94 2,028,127 -1.38(-2.70%)
Jan 20, 2022 51.83 52.79 51.16 51.32 1,446,819 -0.11(-0.22%)
Jan 19, 2022 52.39 52.39 51.10 51.44 1,783,110 -0.53(-1.03%)
Jan 18, 2022 52.97 53.09 51.69 51.97 2,365,846 -1.43(-2.68%)
Jan 14, 2022 53.40 0 -1.14(-2.09%)
Jan 13, 2022 55.24 55.73 54.35 54.54 1,574,247 -0.61(-1.10%)
Jan 12, 2022 55.23 56.04 54.89 55.15 2,179,104 +0.28(+0.51%)
Jan 11, 2022 53.08 54.90 52.89 54.87 1,056,864 +1.85(+3.49%)
Jan 10, 2022 53.24 53.52 52.36 53.02 1,145,440 -0.65(-1.20%)
Jan 07, 2022 53.88 54.22 53.20 53.66 1,056,701 -0.17(-0.31%)
Jan 06, 2022 54.02 54.13 53.19 53.83 3,367,144 -0.22(-0.40%)
Jan 05, 2022 56.81 56.94 54.03 54.05 2,095,922 -2.56(-4.53%)
Jan 04, 2022 56.12 57.11 56.12 56.61 1,805,925 +0.53(+0.95%)
Jan 03, 2022 56.48 57.05 55.77 56.08 928,538 -0.40(-0.71%)
Dec 31, 2021 56.62 56.67 55.85 56.48 1,216,548 -0.14(-0.25%)
Dec 30, 2021 57.01 57.46 56.57 56.62 805,903 -0.36(-0.64%)
Dec 29, 2021 57.08 57.50 56.67 56.98 1,111,777 +0.07(+0.13%)
Dec 28, 2021 56.87 57.24 56.72 56.91 700,069 +0.03(+0.05%)
Dec 27, 2021 56.06 56.91 55.83 56.88 615,433 +0.81(+1.45%)
Dec 23, 2021 55.18 56.19 55.00 56.07 1,073,374 +1.08(+1.96%)
Dec 22, 2021 54.10 54.99 53.85 54.99 1,018,148 +0.87(+1.61%)
Dec 21, 2021 53.51 54.53 53.46 54.12 1,211,744 +1.20(+2.26%)
Dec 20, 2021 52.73 53.33 52.22 52.92 1,024,371 -0.69(-1.29%)
Dec 17, 2021 53.94 54.36 53.04 53.62 1,198,797 -0.93(-1.70%)
Dec 16, 2021 55.28 55.63 54.49 54.54 1,544,509 -0.67(-1.22%)
Dec 15, 2021 53.92 55.49 53.52 55.22 1,613,067 +1.32(+2.45%)
Dec 14, 2021 53.63 54.49 53.61 53.90 1,842,575 -0.39(-0.72%)
Dec 13, 2021 54.35 54.54 53.95 54.29 1,327,709 -0.32(-0.58%)
Dec 10, 2021 54.49 54.73 54.09 54.61 905,149 +0.46(+0.85%)
Dec 09, 2021 54.30 54.65 53.88 54.15 813,915 -0.46(-0.84%)
Dec 08, 2021 55.13 55.46 54.49 54.61 921,663 -0.51(-0.92%)
Dec 07, 2021 54.81 55.48 54.66 55.11 1,288,915 +1.52(+2.85%)
Dec 06, 2021 52.77 54.00 52.40 53.59 1,600,182 +1.67(+3.23%)
Dec 03, 2021 53.56 53.99 51.31 51.91 2,181,582 -1.51(-2.82%)
Dec 02, 2021 52.01 53.70 51.93 53.42 1,387,606 +1.60(+3.09%)
Dec 01, 2021 53.22 53.56 51.82 51.82 2,647,980 -0.72(-1.37%)
Nov 30, 2021 53.86 54.00 52.27 52.54 2,329,076 -1.64(-3.02%)
Nov 29, 2021 54.31 54.99 53.87 54.18 1,543,046 +0.35(+0.64%)
Nov 26, 2021 53.77 54.08 53.13 53.83 999,109 -1.47(-2.66%)
Nov 24, 2021 54.35 55.36 54.26 55.30 957,149 +0.61(+1.11%)
Nov 23, 2021 54.94 55.17 53.94 54.69 1,442,673 -0.36(-0.65%)
Nov 22, 2021 55.94 56.44 54.97 55.05 1,060,346 -0.70(-1.26%)
Nov 19, 2021 55.20 55.76 54.67 55.75 1,328,145 +0.22(+0.39%)
Nov 18, 2021 55.55 55.65 55.47 55.53 851,132 +0.01(+0.02%)
Nov 17, 2021 55.60 55.96 55.12 55.52 1,667,620 -0.10(-0.18%)
Nov 16, 2021 55.41 55.92 55.41 55.63 1,255,424 +0.23(+0.42%)
Nov 15, 2021 56.64 57.25 55.30 55.39 1,602,988 -1.07(-1.89%)
Nov 12, 2021 55.20 57.52 55.20 56.46 2,431,864 +1.33(+2.41%)
Nov 11, 2021 57.23 57.23 54.96 55.13 1,659,806 -1.37(-2.42%)
Nov 10, 2021 57.03 56.50 1,340,870 -1.03(-1.79%)
Nov 09, 2021 57.51 57.95 56.97 57.53 1,171,971 +0.01(+0.02%)
Nov 08, 2021 57.97 58.18 57.36 57.52 909,527 -0.08(-0.15%)
Nov 05, 2021 57.11 57.93 57.11 57.60 1,301,168 +0.95(+1.68%)
Nov 04, 2021 56.52 57.01 56.18 56.65 909,055 -0.13(-0.23%)
Nov 03, 2021 56.53 56.85 55.90 56.78 1,318,992 +0.29(+0.51%)
Nov 02, 2021 56.40 57.34 56.14 56.49 1,680,460 +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.