Skip to main content

Brookfield Asset Management (NY: BAM )

41.94 +0.14 (+0.33%)
Streaming Delayed Price Updated: 12:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 43.24 43.75 42.81 42.84 1,409,873 -0.44(-1.01%)
Aug 30, 2022 43.94 44.26 43.16 43.27 1,399,849 -0.40(-0.91%)
Aug 29, 2022 43.36 43.93 43.23 43.67 1,334,186 +0.04(+0.10%)
Aug 26, 2022 45.52 45.66 43.58 43.63 1,776,762 -2.08(-4.54%)
Aug 25, 2022 45.47 45.86 45.32 45.70 1,135,424 +0.43(+0.96%)
Aug 24, 2022 45.03 45.71 44.97 45.27 835,921 -0.05(-0.12%)
Aug 23, 2022 45.35 45.77 45.02 45.32 1,163,705 +0.06(+0.14%)
Aug 22, 2022 44.97 45.39 44.68 45.26 1,815,244 -0.56(-1.22%)
Aug 19, 2022 46.33 46.33 45.40 45.82 1,001,185 -0.72(-1.54%)
Aug 18, 2022 46.56 46.82 46.30 46.54 1,151,290 -0.03(-0.06%)
Aug 17, 2022 46.45 46.91 46.07 46.56 1,195,925 -0.51(-1.09%)
Aug 16, 2022 47.02 47.27 46.59 47.08 1,430,486 -0.08(-0.17%)
Aug 15, 2022 46.98 47.52 46.92 47.16 1,238,013 -0.50(-1.04%)
Aug 12, 2022 47.86 47.88 47.25 47.65 1,723,786 +0.14(+0.30%)
Aug 11, 2022 47.27 47.97 46.81 47.51 2,591,893 +0.52(+1.11%)
Aug 10, 2022 45.45 47.13 45.22 46.99 2,622,224 +2.46(+5.52%)
Aug 09, 2022 44.35 44.62 44.06 44.53 1,695,245 -0.04(-0.08%)
Aug 08, 2022 44.58 45.13 44.47 44.57 1,461,754 +0.35(+0.78%)
Aug 05, 2022 44.03 44.29 43.59 44.22 1,153,658 -0.37(-0.84%)
Aug 04, 2022 44.23 44.59 43.98 44.59 1,007,755 +0.48(+1.09%)
Aug 03, 2022 43.95 44.28 43.53 44.11 1,111,228 +0.67(+1.53%)
Aug 02, 2022 43.85 43.90 43.31 43.45 1,628,823 -0.55(-1.25%)
Aug 01, 2022 43.58 44.25 43.31 44.00 1,618,468 -0.04(-0.10%)
Jul 29, 2022 43.78 44.44 43.55 44.04 1,576,996 +0.35(+0.79%)
Jul 28, 2022 42.84 43.87 42.51 43.70 1,854,909 +0.79(+1.84%)
Jul 27, 2022 42.36 43.26 42.29 42.91 1,761,953 +0.90(+2.15%)
Jul 26, 2022 42.51 42.64 41.73 42.00 1,509,235 -0.81(-1.89%)
Jul 25, 2022 42.71 42.91 42.36 42.81 1,870,817 +0.23(+0.54%)
Jul 22, 2022 42.64 43.08 42.14 42.58 1,898,821 -0.04(-0.08%)
Jul 21, 2022 42.14 42.64 41.80 42.61 1,482,655 +0.43(+1.01%)
Jul 20, 2022 41.30 42.42 41.30 42.19 1,303,070 +0.64(+1.54%)
Jul 19, 2022 40.48 41.78 40.30 41.55 1,973,238 +1.66(+4.16%)
Jul 18, 2022 40.26 40.59 39.82 39.89 1,081,912 +0.20(+0.49%)
Jul 15, 2022 38.95 39.71 38.44 39.70 1,514,371 +1.35(+3.52%)
Jul 14, 2022 38.45 38.66 37.44 38.35 1,953,767 -0.82(-2.08%)
Jul 13, 2022 39.04 39.51 38.49 39.16 1,447,990 -0.65(-1.63%)
Jul 12, 2022 39.12 40.20 39.12 39.81 1,384,682 +0.37(+0.94%)
Jul 11, 2022 39.88 40.02 39.28 39.44 1,178,002 -0.87(-2.16%)
Jul 08, 2022 40.37 40.66 39.96 40.31 1,357,656 -0.35(-0.87%)
Jul 07, 2022 39.95 40.73 39.94 40.66 1,278,812 +1.10(+2.78%)
Jul 06, 2022 39.80 39.98 39.05 39.56 2,041,589 -0.24(-0.60%)
Jul 05, 2022 39.19 39.84 38.63 39.80 2,138,261 -0.13(-0.33%)
Jul 01, 2022 39.22 40.02 39.07 39.94 999,449 +0.49(+1.24%)
Jun 30, 2022 39.30 39.74 38.72 39.45 2,257,343 -0.20(-0.49%)
Jun 29, 2022 39.76 40.09 39.31 39.64 1,677,220 -0.34(-0.84%)
Jun 28, 2022 40.96 41.22 39.73 39.98 1,869,954 -0.59(-1.44%)
Jun 27, 2022 40.90 40.90 40.18 40.57 1,104,500 +0.07(+0.18%)
Jun 24, 2022 39.90 40.65 39.50 40.49 1,265,595 +1.14(+2.88%)
Jun 23, 2022 38.78 39.41 38.60 39.36 1,377,273 +0.76(+1.98%)
Jun 22, 2022 38.21 39.04 38.02 38.60 1,761,704 -0.27(-0.68%)
Jun 21, 2022 39.16 39.48 38.73 38.86 1,970,462 +0.39(+1.01%)
Jun 17, 2022 38.26 39.08 38.05 38.47 2,647,501 +0.17(+0.44%)
Jun 16, 2022 39.40 39.65 38.13 38.30 3,274,586 -2.25(-5.56%)
Jun 15, 2022 40.40 41.22 39.78 40.56 3,028,807 +0.71(+1.78%)
Jun 14, 2022 40.26 40.27 39.42 39.85 2,857,535 -0.27(-0.69%)
Jun 13, 2022 40.41 40.67 39.71 40.12 3,520,638 -1.74(-4.15%)
Jun 10, 2022 42.54 42.67 41.67 41.86 1,549,635 -1.45(-3.34%)
Jun 09, 2022 44.17 44.34 43.31 43.31 1,268,711 -1.20(-2.69%)
Jun 08, 2022 45.06 45.17 44.33 44.50 664,442 -0.72(-1.59%)
Jun 07, 2022 44.49 45.34 44.49 45.22 986,461 +0.25(+0.55%)
Jun 06, 2022 45.11 45.66 44.77 44.97 1,203,036 +0.41(+0.92%)
Jun 03, 2022 45.06 45.19 44.41 44.57 1,603,801 -1.00(-2.20%)
Jun 02, 2022 44.25 45.59 44.08 45.57 1,526,681 +1.23(+2.78%)
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.