Skip to main content

Brookfield Asset Management (NY: BAM )

41.93 +0.13 (+0.31%)
Streaming Delayed Price Updated: 1:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 53.82 54.28 52.86 52.92 2,585,550 -1.28(-2.36%)
Oct 28, 2021 53.31 54.27 53.31 54.20 1,720,556 +1.03(+1.93%)
Oct 27, 2021 53.45 53.89 53.14 53.17 2,473,058 -0.51(-0.95%)
Oct 26, 2021 54.25 53.68 1,435,754 -0.21(-0.39%)
Oct 25, 2021 53.41 53.99 53.07 53.89 1,417,727 +0.43(+0.80%)
Oct 22, 2021 53.10 53.52 52.77 53.46 1,215,222 +0.55(+1.04%)
Oct 21, 2021 52.30 52.97 52.12 52.91 1,444,003 +0.60(+1.16%)
Oct 20, 2021 51.48 52.45 51.29 52.30 1,706,145 +0.90(+1.76%)
Oct 19, 2021 51.67 51.70 51.18 51.40 1,428,150 +0.09(+0.17%)
Oct 18, 2021 51.22 51.36 50.93 51.31 746,247 -0.15(-0.29%)
Oct 15, 2021 51.42 51.59 51.21 51.46 1,355,952 +0.56(+1.10%)
Oct 14, 2021 49.96 50.95 49.96 50.90 1,549,714 +1.16(+2.33%)
Oct 13, 2021 49.66 49.83 49.11 49.74 1,008,293 +0.32(+0.66%)
Oct 12, 2021 49.26 49.64 49.12 49.42 1,269,845 +0.16(+0.32%)
Oct 11, 2021 49.28 49.58 49.16 49.26 1,061,816 -0.07(-0.14%)
Oct 08, 2021 48.90 49.43 48.57 49.33 1,469,479 +0.44(+0.90%)
Oct 07, 2021 48.13 49.38 48.13 48.89 1,675,365 +1.28(+2.69%)
Oct 06, 2021 46.90 47.78 46.78 47.62 1,512,294 +0.09(+0.18%)
Oct 05, 2021 47.32 47.85 47.09 47.53 1,192,063 +0.39(+0.84%)
Oct 04, 2021 47.74 47.82 46.65 47.13 1,762,032 -0.73(-1.52%)
Oct 01, 2021 47.19 48.09 46.68 47.86 2,134,612 +0.97(+2.07%)
Sep 30, 2021 46.95 47.57 46.68 46.89 3,374,352 +0.15(+0.32%)
Sep 29, 2021 47.43 47.51 46.58 46.74 2,633,195 -0.53(-1.11%)
Sep 28, 2021 48.19 48.19 47.17 47.27 3,684,182 -1.43(-2.93%)
Sep 27, 2021 49.05 49.16 48.46 48.69 2,116,490 -0.37(-0.75%)
Sep 24, 2021 48.87 49.18 48.43 49.06 1,415,300 -0.18(-0.36%)
Sep 23, 2021 49.07 49.60 49.02 49.24 3,371,945 +0.51(+1.04%)
Sep 22, 2021 48.15 49.01 47.85 48.73 2,788,793 +1.02(+2.13%)
Sep 21, 2021 46.40 48.11 46.30 47.71 3,768,862 +1.84(+4.01%)
Sep 20, 2021 46.42 46.42 45.30 45.87 2,426,164 -1.41(-2.98%)
Sep 17, 2021 48.07 48.33 47.08 47.28 3,081,787 -1.06(-2.19%)
Sep 16, 2021 48.55 48.90 47.97 48.34 1,155,970 -0.32(-0.67%)
Sep 15, 2021 48.44 48.83 48.04 48.67 1,559,595 +0.30(+0.62%)
Sep 14, 2021 48.99 49.08 48.33 48.37 1,327,738 -0.52(-1.06%)
Sep 13, 2021 48.62 48.98 48.49 48.89 1,929,644 +0.61(+1.27%)
Sep 10, 2021 49.38 49.41 48.27 48.27 1,397,531 -0.72(-1.47%)
Sep 09, 2021 49.00 49.69 48.75 48.99 2,217,917 +0.00(+0.00%)
Sep 08, 2021 49.17 49.37 48.79 48.99 1,329,753 -0.39(-0.80%)
Sep 07, 2021 49.53 49.82 49.33 49.39 1,431,020 -0.45(-0.90%)
Sep 03, 2021 50.00 50.00 49.43 49.83 1,249,276 -0.06(-0.12%)
Sep 02, 2021 49.70 50.00 49.64 49.89 1,325,709 +0.37(+0.74%)
Sep 01, 2021 49.10 49.82 48.67 49.53 1,829,181 +0.85(+1.75%)
Aug 31, 2021 49.30 49.61 48.67 48.68 3,000,743 -0.72(-1.45%)
Aug 30, 2021 50.12 50.16 49.37 49.39 3,427,202 -0.26(-0.52%)
Aug 27, 2021 49.15 49.81 49.13 49.65 1,750,341 +0.55(+1.12%)
Aug 26, 2021 49.21 49.42 49.03 49.10 1,340,777 -0.05(-0.11%)
Aug 25, 2021 48.69 49.30 48.55 49.16 1,771,849 +0.57(+1.17%)
Aug 24, 2021 48.83 49.05 48.29 48.59 2,064,604 -0.23(-0.46%)
Aug 23, 2021 48.83 49.30 48.77 48.82 2,320,930 +0.28(+0.57%)
Aug 20, 2021 47.58 48.56 47.31 48.54 2,206,674 +0.94(+1.98%)
Aug 19, 2021 47.94 47.98 47.46 47.60 1,830,160 -0.99(-2.05%)
Aug 18, 2021 48.42 49.11 48.21 48.59 2,819,460 +0.43(+0.89%)
Aug 17, 2021 49.08 49.10 47.77 48.16 6,032,227 -1.24(-2.51%)
Aug 16, 2021 49.25 49.64 49.14 49.40 3,187,716 -0.01(-0.02%)
Aug 13, 2021 49.57 49.84 49.12 49.41 2,425,273 +0.11(+0.23%)
Aug 12, 2021 49.97 50.13 47.59 49.30 5,170,596 -0.72(-1.45%)
Aug 11, 2021 49.96 50.30 49.67 50.02 3,370,127 +0.09(+0.17%)
Aug 10, 2021 49.81 50.41 49.81 49.93 2,301,785 +0.20(+0.40%)
Aug 09, 2021 49.69 49.78 49.14 49.73 3,946,195 +0.30(+0.60%)
Aug 06, 2021 48.82 49.67 48.73 49.44 4,330,350 +0.77(+1.58%)
Aug 05, 2021 48.19 48.70 48.13 48.67 1,939,683 +0.61(+1.27%)
Aug 04, 2021 47.30 48.72 47.24 48.06 4,277,562 +0.60(+1.27%)
Aug 03, 2021 46.93 47.53 46.79 47.46 3,438,780 +0.30(+0.63%)
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.