Skip to main content

Brookfield Asset Management (NY: BAM )

47.70 +2.03 (+4.44%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 39.05 39.31 38.73 39.05 607,847 -0.15(-0.37%)
Dec 28, 2023 39.15 39.46 39.09 39.20 684,613 -0.11(-0.27%)
Dec 27, 2023 39.10 39.71 38.81 39.30 2,179,314 +0.34(+0.87%)
Dec 26, 2023 38.74 39.09 38.55 38.96 748,944 +0.27(+0.70%)
Dec 22, 2023 38.37 38.89 38.37 38.69 2,019,060 +0.40(+1.04%)
Dec 21, 2023 38.14 38.45 38.01 38.29 1,071,861 +0.48(+1.26%)
Dec 20, 2023 37.86 38.64 37.81 37.81 2,151,362 -0.21(-0.56%)
Dec 19, 2023 37.56 38.19 37.44 38.03 2,687,215 +0.67(+1.80%)
Dec 18, 2023 37.54 37.64 37.05 37.36 2,037,412 +0.44(+1.18%)
Dec 15, 2023 37.81 37.86 36.92 36.92 2,751,557 -0.94(-2.49%)
Dec 14, 2023 37.14 38.12 36.94 37.86 5,496,638 +1.40(+3.84%)
Dec 13, 2023 35.31 36.57 34.82 36.46 1,951,885 +1.31(+3.73%)
Dec 12, 2023 34.98 35.22 34.89 35.15 1,212,050 +0.18(+0.50%)
Dec 11, 2023 34.90 35.06 34.66 34.98 642,208 +0.08(+0.22%)
Dec 08, 2023 35.00 35.29 34.67 34.90 1,342,574 -0.14(-0.39%)
Dec 07, 2023 34.72 35.10 34.47 35.03 2,076,001 +0.46(+1.32%)
Dec 06, 2023 34.53 35.03 34.48 34.58 900,718 +0.40(+1.17%)
Dec 05, 2023 34.20 34.42 33.97 34.18 1,313,344 -0.29(-0.85%)
Dec 04, 2023 34.58 35.01 34.17 34.47 1,277,548 -0.58(-1.66%)
Dec 01, 2023 33.90 35.08 33.83 35.05 1,938,519 +1.00(+2.94%)
Nov 30, 2023 34.81 34.89 33.85 34.05 2,046,980 -0.63(-1.82%)
Nov 29, 2023 33.07 34.87 33.03 34.68 3,168,707 +1.66(+5.03%)
Nov 28, 2023 32.44 33.11 32.21 33.02 1,447,255 +0.55(+1.69%)
Nov 27, 2023 32.55 32.70 32.34 32.47 1,133,551 -0.24(-0.74%)
Nov 24, 2023 32.87 33.01 32.64 32.71 400,251 +0.00(+0.00%)
Nov 22, 2023 32.15 32.79 31.91 32.71 942,524 +0.59(+1.83%)
Nov 21, 2023 32.29 32.49 31.84 32.13 1,340,220 -0.28(-0.86%)
Nov 20, 2023 32.17 32.54 32.02 32.41 1,323,021 +0.08(+0.24%)
Nov 17, 2023 32.48 32.52 31.99 32.33 1,674,722 +0.10(+0.30%)
Nov 16, 2023 32.16 32.46 32.03 32.23 1,269,047 -0.10(-0.30%)
Nov 15, 2023 31.56 32.48 31.55 32.33 2,211,074 +0.85(+2.69%)
Nov 14, 2023 30.85 31.62 30.42 31.48 1,932,402 +1.43(+4.78%)
Nov 13, 2023 29.73 30.19 29.68 30.05 864,054 +0.14(+0.48%)
Nov 10, 2023 29.84 30.05 29.55 29.90 1,545,637 +0.15(+0.52%)
Nov 09, 2023 30.00 30.24 29.73 29.75 2,583,061 +0.13(+0.46%)
Nov 08, 2023 29.62 29.89 29.47 29.61 1,051,987 -0.01(-0.03%)
Nov 07, 2023 29.92 30.09 29.46 29.62 1,241,428 -0.41(-1.38%)
Nov 06, 2023 30.50 31.11 29.72 30.04 1,392,380 -0.45(-1.48%)
Nov 03, 2023 30.32 30.86 30.32 30.49 1,982,444 +0.58(+1.93%)
Nov 02, 2023 28.76 29.99 28.73 29.91 1,805,594 +1.57(+5.54%)
Nov 01, 2023 27.80 28.58 27.74 28.34 2,529,490 +0.73(+2.65%)
Oct 31, 2023 28.01 28.01 27.30 27.61 2,321,884 -0.40(-1.44%)
Oct 30, 2023 27.94 28.28 27.59 28.01 2,251,466 +0.13(+0.48%)
Oct 27, 2023 28.78 28.81 27.77 27.88 1,785,910 -0.67(-2.36%)
Oct 26, 2023 28.56 28.94 28.37 28.55 1,816,871 -0.14(-0.50%)
Oct 25, 2023 29.30 29.38 28.67 28.70 1,878,851 -0.87(-2.93%)
Oct 24, 2023 29.31 29.89 29.25 29.57 1,056,167 +0.27(+0.92%)
Oct 23, 2023 29.13 29.66 29.00 29.30 1,216,600 +0.01(+0.03%)
Oct 20, 2023 29.42 29.83 29.05 29.29 1,511,807 -0.32(-1.07%)
Oct 19, 2023 30.38 30.42 29.53 29.60 2,137,304 -0.76(-2.51%)
Oct 18, 2023 31.13 31.17 30.34 30.36 1,160,068 -1.14(-3.61%)
Oct 17, 2023 31.21 31.84 31.15 31.50 1,409,960 -0.09(-0.27%)
Oct 16, 2023 31.49 31.92 31.30 31.59 1,334,071 +0.39(+1.23%)
Oct 13, 2023 31.74 31.85 31.11 31.20 1,040,458 -0.42(-1.34%)
Oct 12, 2023 32.27 32.37 31.55 31.63 1,146,614 -0.65(-2.03%)
Oct 11, 2023 31.82 32.37 31.69 32.28 1,375,163 +0.52(+1.64%)
Oct 10, 2023 31.17 31.82 31.09 31.76 1,292,854 +0.73(+2.36%)
Oct 09, 2023 30.43 31.17 30.35 31.03 641,768 +0.23(+0.75%)
Oct 06, 2023 30.02 31.01 29.52 30.80 1,554,872 +0.75(+2.50%)
Oct 05, 2023 29.85 30.17 29.70 30.05 1,170,813 -0.01(-0.03%)
Oct 04, 2023 30.24 30.31 29.48 30.06 1,690,551 -0.11(-0.35%)
Oct 03, 2023 30.34 30.73 29.81 30.16 2,047,080 -0.75(-2.43%)
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.