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 (%)
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%)
Aug 01, 2022 48.79 49.55 48.49 49.26 1,445,553 -0.05(-0.10%)
Jul 29, 2022 49.01 49.76 48.75 49.31 1,408,512 +0.39(+0.79%)
Jul 28, 2022 47.97 49.11 47.59 48.92 1,656,733 +0.88(+1.84%)
Jul 27, 2022 47.42 48.44 47.35 48.04 1,573,708 +1.01(+2.15%)
Jul 26, 2022 47.59 47.74 46.72 47.03 1,347,990 -0.90(-1.89%)
Jul 25, 2022 47.82 48.04 47.42 47.93 1,670,941 +0.26(+0.54%)
Jul 22, 2022 47.74 48.23 47.18 47.67 1,695,953 -0.04(-0.08%)
Jul 21, 2022 47.18 47.74 46.80 47.71 1,324,250 +0.48(+1.01%)
Jul 20, 2022 46.24 47.50 46.24 47.24 1,163,851 +0.72(+1.54%)
Jul 19, 2022 45.32 46.78 45.12 46.52 1,762,420 +1.86(+4.16%)
Jul 18, 2022 45.08 45.45 44.58 44.66 966,322 +0.22(+0.49%)
Jul 15, 2022 43.61 44.46 43.03 44.44 1,352,578 +1.51(+3.52%)
Jul 14, 2022 43.04 43.29 41.92 42.93 1,745,029 -0.91(-2.08%)
Jul 13, 2022 43.71 44.24 43.09 43.85 1,293,289 -0.73(-1.63%)
Jul 12, 2022 43.80 45.01 43.80 44.57 1,236,744 +0.42(+0.94%)
Jul 11, 2022 44.65 44.81 43.98 44.16 1,052,145 -0.97(-2.16%)
Jul 08, 2022 45.20 45.53 44.74 45.13 1,212,605 -0.40(-0.87%)
Jul 07, 2022 44.73 45.61 44.71 45.53 1,142,185 +1.23(+2.78%)
Jul 06, 2022 44.56 44.76 43.72 44.30 1,823,468 -0.27(-0.60%)
Jul 05, 2022 43.88 44.61 43.25 44.56 1,909,812 -0.15(-0.33%)
Jul 01, 2022 43.91 44.81 43.74 44.71 892,669 +0.55(+1.24%)
Jun 30, 2022 44.00 44.49 43.35 44.17 2,016,171 -0.22(-0.49%)
Jun 29, 2022 44.51 44.88 44.01 44.38 1,498,028 -0.38(-0.84%)
Jun 28, 2022 45.86 46.15 44.48 44.76 1,670,171 -0.66(-1.44%)
Jun 27, 2022 45.80 45.80 44.99 45.42 986,497 +0.08(+0.18%)
Jun 24, 2022 44.67 45.51 44.23 45.34 1,130,381 +1.27(+2.88%)
Jun 23, 2022 43.42 44.12 43.22 44.07 1,230,127 +0.85(+1.98%)
Jun 22, 2022 42.78 43.71 42.57 43.21 1,573,485 -0.30(-0.68%)
Jun 21, 2022 43.85 44.21 43.36 43.51 1,759,940 +0.44(+1.01%)
Jun 17, 2022 42.84 43.75 42.60 43.07 2,364,646 +0.19(+0.44%)
Jun 16, 2022 44.12 44.39 42.69 42.89 2,924,733 -2.52(-5.56%)
Jun 15, 2022 45.23 46.15 44.53 45.41 2,705,213 +0.79(+1.78%)
Jun 14, 2022 45.08 45.09 44.14 44.61 2,552,240 -0.31(-0.69%)
Jun 13, 2022 45.24 45.54 44.46 44.92 3,144,498 -1.95(-4.15%)
Jun 10, 2022 47.63 47.77 46.66 46.87 1,384,074 -1.62(-3.34%)
Jun 09, 2022 49.45 49.64 48.49 48.49 1,133,164 -1.34(-2.69%)
Jun 08, 2022 50.45 50.57 49.63 49.83 593,454 -0.80(-1.59%)
Jun 07, 2022 49.81 50.76 49.81 50.63 881,069 +0.28(+0.55%)
Jun 06, 2022 50.50 51.12 50.12 50.35 1,074,505 +0.46(+0.92%)
Jun 03, 2022 50.45 50.59 49.72 49.90 1,432,453 -1.12(-2.20%)
Jun 02, 2022 49.54 51.04 49.35 51.02 1,363,573 +1.38(+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.