Skip to main content

Brookfield Asset Management (NY: BAM )

42.02 +0.22 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 36.49 37.53 36.25 36.46 2,439,998 +0.15(+0.42%)
Sep 29, 2022 37.16 37.28 35.89 36.31 3,407,884 -1.40(-3.71%)
Sep 28, 2022 37.15 37.92 37.05 37.71 3,485,581 +0.70(+1.90%)
Sep 27, 2022 38.49 38.75 36.90 37.00 3,039,835 -1.04(-2.74%)
Sep 26, 2022 38.76 39.21 37.77 38.05 2,322,509 -1.02(-2.60%)
Sep 23, 2022 39.97 40.02 38.77 39.06 3,292,498 -1.56(-3.84%)
Sep 22, 2022 41.38 41.60 40.54 40.62 1,735,394 -0.78(-1.90%)
Sep 21, 2022 42.37 42.66 41.39 41.41 1,611,525 -0.87(-2.07%)
Sep 20, 2022 42.74 42.90 41.93 42.28 1,510,231 -0.86(-1.98%)
Sep 19, 2022 42.34 43.19 42.25 43.14 1,207,239 +0.31(+0.73%)
Sep 16, 2022 42.98 43.10 42.39 42.83 1,159,503 -0.69(-1.58%)
Sep 15, 2022 43.94 44.62 43.46 43.51 1,472,069 -0.83(-1.87%)
Sep 14, 2022 44.03 44.75 43.96 44.34 1,019,860 +0.30(+0.69%)
Sep 13, 2022 44.69 44.88 43.88 44.04 1,554,554 -1.73(-3.78%)
Sep 12, 2022 45.19 45.88 45.19 45.77 1,801,509 +0.92(+2.05%)
Sep 09, 2022 44.52 44.96 44.33 44.85 1,553,346 +0.78(+1.76%)
Sep 08, 2022 42.59 44.10 42.41 44.07 1,544,173 +1.09(+2.53%)
Sep 07, 2022 42.10 43.05 41.88 42.99 1,321,922 +0.86(+2.05%)
Sep 06, 2022 42.45 42.63 41.49 42.12 1,589,889 -0.29(-0.69%)
Sep 02, 2022 42.83 43.30 42.17 42.42 1,692,648 +0.08(+0.19%)
Sep 01, 2022 42.51 42.67 41.57 42.34 1,812,959 -0.56(-1.31%)
Aug 31, 2022 43.30 43.82 42.87 42.90 1,407,906 -0.44(-1.01%)
Aug 30, 2022 44.00 44.32 43.22 43.33 1,397,897 -0.40(-0.91%)
Aug 29, 2022 43.42 43.99 43.29 43.73 1,332,325 +0.04(+0.10%)
Aug 26, 2022 45.59 45.72 43.64 43.69 1,774,284 -2.08(-4.54%)
Aug 25, 2022 45.53 45.93 45.38 45.77 1,133,840 +0.44(+0.96%)
Aug 24, 2022 45.09 45.77 45.03 45.33 834,755 -0.05(-0.12%)
Aug 23, 2022 45.41 45.84 45.08 45.38 1,162,082 +0.06(+0.14%)
Aug 22, 2022 45.03 45.45 44.74 45.32 1,812,713 -0.56(-1.22%)
Aug 19, 2022 46.40 46.40 45.46 45.88 999,789 -0.72(-1.54%)
Aug 18, 2022 46.63 46.88 46.37 46.60 1,149,684 -0.03(-0.06%)
Aug 17, 2022 46.51 46.97 46.13 46.63 1,194,257 -0.52(-1.09%)
Aug 16, 2022 47.09 47.33 46.65 47.14 1,428,491 -0.08(-0.17%)
Aug 15, 2022 47.04 47.59 46.98 47.22 1,236,287 -0.50(-1.04%)
Aug 12, 2022 47.92 47.95 47.32 47.72 1,721,382 +0.14(+0.30%)
Aug 11, 2022 47.34 48.04 46.88 47.58 2,588,278 +0.52(+1.11%)
Aug 10, 2022 45.52 47.20 45.28 47.05 2,618,568 +2.46(+5.52%)
Aug 09, 2022 44.41 44.68 44.12 44.59 1,692,881 -0.04(-0.08%)
Aug 08, 2022 44.65 45.20 44.53 44.63 1,459,716 +0.35(+0.78%)
Aug 05, 2022 44.10 44.35 43.65 44.28 1,152,049 -0.37(-0.84%)
Aug 04, 2022 44.29 44.65 44.04 44.65 1,006,350 +0.48(+1.09%)
Aug 03, 2022 44.02 44.34 43.59 44.18 1,109,678 +0.67(+1.53%)
Aug 02, 2022 43.91 43.96 43.37 43.51 1,626,552 -0.55(-1.25%)
Aug 01, 2022 43.64 44.31 43.37 44.06 1,616,210 -0.04(-0.10%)
Jul 29, 2022 43.84 44.50 43.61 44.10 1,574,797 +0.35(+0.79%)
Jul 28, 2022 42.90 43.93 42.57 43.76 1,852,322 +0.79(+1.84%)
Jul 27, 2022 42.42 43.32 42.35 42.97 1,759,496 +0.91(+2.15%)
Jul 26, 2022 42.57 42.70 41.79 42.06 1,507,130 -0.81(-1.89%)
Jul 25, 2022 42.77 42.97 42.42 42.87 1,868,208 +0.23(+0.54%)
Jul 22, 2022 42.70 43.14 42.19 42.64 1,896,172 -0.04(-0.08%)
Jul 21, 2022 42.19 42.70 41.86 42.67 1,480,587 +0.43(+1.01%)
Jul 20, 2022 41.36 42.48 41.36 42.25 1,301,252 +0.64(+1.54%)
Jul 19, 2022 40.53 41.84 40.36 41.61 1,970,486 +1.66(+4.16%)
Jul 18, 2022 40.32 40.65 39.88 39.95 1,080,403 +0.20(+0.49%)
Jul 15, 2022 39.01 39.77 38.49 39.75 1,512,259 +1.35(+3.52%)
Jul 14, 2022 38.50 38.72 37.50 38.40 1,951,042 -0.82(-2.08%)
Jul 13, 2022 39.09 39.57 38.54 39.22 1,445,971 -0.65(-1.63%)
Jul 12, 2022 39.17 40.26 39.17 39.87 1,382,751 +0.37(+0.94%)
Jul 11, 2022 39.94 40.08 39.33 39.49 1,176,359 -0.87(-2.16%)
Jul 08, 2022 40.43 40.72 40.02 40.36 1,355,762 -0.36(-0.87%)
Jul 07, 2022 40.01 40.79 39.99 40.72 1,277,029 +1.10(+2.78%)
Jul 06, 2022 39.86 40.04 39.10 39.62 2,038,741 -0.24(-0.60%)
Jul 05, 2022 39.25 39.90 38.69 39.86 2,135,279 -0.13(-0.33%)
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.