Skip to main content

Brookfield Asset Management (NY: BAM )

45.67 +0.12 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 27.14 27.15 26.29 26.82 909,491 -0.57(-2.08%)
Dec 29, 2022 26.36 27.87 26.08 27.39 1,191,699 +1.07(+4.05%)
Dec 28, 2022 27.04 27.14 26.09 26.32 2,085,861 -0.75(-2.76%)
Dec 27, 2022 26.34 27.94 26.19 27.07 1,047,648 +0.84(+3.21%)
Dec 23, 2022 26.40 26.58 26.00 26.23 1,580,184 -0.01(-0.04%)
Dec 22, 2022 26.56 26.60 25.73 26.24 2,877,855 -0.14(-0.53%)
Dec 21, 2022 27.48 27.69 26.36 26.38 3,237,359 -1.08(-3.95%)
Dec 20, 2022 26.73 27.48 26.38 27.46 3,556,742 +1.26(+4.82%)
Dec 19, 2022 25.37 26.62 25.35 26.20 5,317,960 +0.84(+3.32%)
Dec 16, 2022 26.44 26.63 25.03 25.36 4,775,914 -1.28(-4.81%)
Dec 15, 2022 27.20 27.44 26.64 26.64 3,244,444 -0.95(-3.46%)
Dec 14, 2022 29.00 29.09 27.22 27.59 3,626,936 -1.18(-4.10%)
Dec 13, 2022 31.22 31.47 28.62 28.77 3,622,909 -1.53(-5.06%)
Dec 12, 2022 30.06 30.86 28.43 30.31 3,794,330 -10.06(-24.91%)
Dec 09, 2022 40.61 40.85 40.29 40.36 2,773,398 -0.43(-1.05%)
Dec 08, 2022 40.67 41.28 40.66 40.79 3,328,490 +0.29(+0.72%)
Dec 07, 2022 40.32 41.09 40.31 40.50 3,289,867 -0.05(-0.12%)
Dec 06, 2022 41.26 41.33 40.21 40.55 2,133,393 -0.75(-1.81%)
Dec 05, 2022 41.60 42.08 40.79 41.30 2,955,363 -0.92(-2.17%)
Dec 02, 2022 42.92 43.13 42.02 42.21 2,966,779 -1.50(-3.42%)
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.