Skip to main content

Brookfield Asset Management (NY: BAM )

45.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 39.75 39.99 39.25 39.49 2,695,884 -0.58(-1.44%)
Oct 28, 2022 39.59 40.15 39.16 40.07 2,221,674 +0.41(+1.03%)
Oct 27, 2022 39.50 40.70 39.37 39.66 4,268,286 +0.32(+0.81%)
Oct 26, 2022 39.03 40.16 38.77 39.34 3,388,847 +0.22(+0.56%)
Oct 25, 2022 38.24 39.39 38.12 39.12 3,681,277 +1.14(+2.99%)
Oct 24, 2022 38.28 38.39 37.06 37.98 3,209,578 -0.15(-0.39%)
Oct 21, 2022 37.34 38.14 36.99 38.13 4,106,529 +0.50(+1.32%)
Oct 20, 2022 38.63 39.12 37.58 37.63 2,926,366 -1.00(-2.58%)
Oct 19, 2022 39.42 39.56 38.49 38.63 2,755,211 -1.18(-2.96%)
Oct 18, 2022 39.92 40.28 39.38 39.81 2,528,842 +0.87(+2.23%)
Oct 17, 2022 38.75 39.52 38.58 38.94 2,648,035 +1.16(+3.06%)
Oct 14, 2022 39.57 39.82 37.77 37.78 2,993,315 -1.21(-3.09%)
Oct 13, 2022 37.34 39.38 36.82 38.99 4,114,252 +0.68(+1.77%)
Oct 12, 2022 38.63 38.80 37.99 38.31 5,438,777 -0.40(-1.03%)
Oct 11, 2022 39.95 40.08 38.47 38.71 3,483,421 -1.21(-3.02%)
Oct 10, 2022 40.51 40.66 39.92 39.92 1,258,903 -0.38(-0.94%)
Oct 07, 2022 41.57 41.69 40.04 40.30 2,462,727 -1.68(-4.01%)
Oct 06, 2022 42.83 42.98 41.82 41.98 2,172,505 -1.29(-2.97%)
Oct 05, 2022 43.32 43.59 42.77 43.27 1,801,074 -0.92(-2.08%)
Oct 04, 2022 42.86 44.19 42.78 44.18 2,774,720 +2.13(+5.07%)
Oct 03, 2022 41.55 42.51 41.06 42.05 1,871,068 +1.29(+3.15%)
Sep 30, 2022 40.79 41.97 40.53 40.76 2,182,356 +0.17(+0.42%)
Sep 29, 2022 41.55 41.68 40.13 40.59 3,048,041 -1.57(-3.71%)
Sep 28, 2022 41.53 42.39 41.42 42.16 3,117,534 +0.79(+1.90%)
Sep 27, 2022 43.04 43.33 41.26 41.37 2,718,855 -1.17(-2.74%)
Sep 26, 2022 43.34 43.83 42.22 42.54 2,077,272 -1.14(-2.60%)
Sep 23, 2022 44.69 44.74 43.35 43.67 2,944,839 -1.74(-3.84%)
Sep 22, 2022 46.27 46.52 45.33 45.42 1,552,151 -0.88(-1.89%)
Sep 21, 2022 47.37 47.69 46.28 46.30 1,441,362 -0.98(-2.07%)
Sep 20, 2022 47.78 47.96 46.88 47.27 1,350,763 -0.96(-1.98%)
Sep 19, 2022 47.34 48.29 47.23 48.23 1,079,765 +0.35(+0.73%)
Sep 16, 2022 48.05 48.19 47.39 47.88 1,037,069 -0.77(-1.58%)
Sep 15, 2022 49.13 49.89 48.59 48.65 1,316,631 -0.93(-1.87%)
Sep 14, 2022 49.23 50.03 49.15 49.58 912,172 +0.34(+0.69%)
Sep 13, 2022 49.97 50.17 49.06 49.24 1,390,407 -1.93(-3.78%)
Sep 12, 2022 50.52 51.29 50.52 51.17 1,611,285 +1.03(+2.05%)
Sep 09, 2022 49.78 50.26 49.57 50.14 1,389,326 +0.87(+1.76%)
Sep 08, 2022 47.62 49.31 47.41 49.28 1,381,122 +1.22(+2.53%)
Sep 07, 2022 47.07 48.13 46.82 48.06 1,182,338 +0.97(+2.05%)
Sep 06, 2022 47.46 47.66 46.39 47.09 1,422,010 -0.33(-0.69%)
Sep 02, 2022 47.88 48.41 47.14 47.42 1,513,919 +0.09(+0.19%)
Sep 01, 2022 47.53 47.71 46.48 47.33 1,621,527 -0.63(-1.31%)
Aug 31, 2022 48.41 48.99 47.93 47.96 1,259,244 -0.49(-1.01%)
Aug 30, 2022 49.20 49.55 48.32 48.45 1,250,291 -0.44(-0.91%)
Aug 29, 2022 48.55 49.18 48.40 48.89 1,191,643 +0.05(+0.10%)
Aug 26, 2022 50.97 51.12 48.79 48.84 1,586,935 -2.32(-4.54%)
Aug 25, 2022 50.91 51.35 50.74 51.17 1,014,117 +0.49(+0.96%)
Aug 24, 2022 50.41 51.18 50.34 50.68 746,612 -0.06(-0.12%)
Aug 23, 2022 50.77 51.25 50.40 50.74 1,039,376 +0.07(+0.14%)
Aug 22, 2022 50.34 50.82 50.03 50.67 1,621,306 -0.63(-1.22%)
Aug 19, 2022 51.87 51.87 50.83 51.30 894,220 -0.80(-1.54%)
Aug 18, 2022 52.13 52.42 51.84 52.10 1,028,287 -0.03(-0.06%)
Aug 17, 2022 52.00 52.52 51.58 52.13 1,068,154 -0.58(-1.09%)
Aug 16, 2022 52.65 52.92 52.16 52.71 1,277,655 -0.09(-0.17%)
Aug 15, 2022 52.60 53.20 52.53 52.80 1,105,746 -0.56(-1.04%)
Aug 12, 2022 53.58 53.61 52.91 53.35 1,539,619 +0.16(+0.30%)
Aug 11, 2022 52.93 53.71 52.41 53.19 2,314,978 +0.59(+1.11%)
Aug 10, 2022 50.89 52.77 50.63 52.61 2,342,069 +2.75(+5.52%)
Aug 09, 2022 49.66 49.96 49.33 49.86 1,514,127 -0.04(-0.08%)
Aug 08, 2022 49.92 50.53 49.79 49.90 1,305,583 +0.39(+0.78%)
Aug 05, 2022 49.30 49.59 48.80 49.51 1,030,403 -0.42(-0.84%)
Aug 04, 2022 49.52 49.93 49.24 49.93 900,088 +0.54(+1.09%)
Aug 03, 2022 49.21 49.57 48.73 49.39 992,506 +0.74(+1.53%)
Aug 02, 2022 49.09 49.15 48.49 48.65 1,454,802 -0.62(-1.25%)
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.