Skip to main content

Brookfield Asset Management (NY: BAM )

47.70 +2.03 (+4.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 27.15 27.17 26.31 26.83 908,952 -0.57(-2.08%)
Dec 29, 2022 26.37 27.89 26.09 27.40 1,190,992 +1.07(+4.05%)
Dec 28, 2022 27.06 27.15 26.10 26.34 2,084,623 -0.75(-2.76%)
Dec 27, 2022 26.36 27.96 26.21 27.09 1,047,026 +0.84(+3.21%)
Dec 23, 2022 26.41 26.60 26.02 26.24 1,579,247 -0.01(-0.04%)
Dec 22, 2022 26.58 26.62 25.75 26.25 2,876,147 -0.14(-0.53%)
Dec 21, 2022 27.50 27.70 26.37 26.39 3,235,437 -1.09(-3.95%)
Dec 20, 2022 26.75 27.50 26.39 27.48 3,554,632 +1.26(+4.82%)
Dec 19, 2022 25.38 26.64 25.36 26.22 5,314,805 +0.84(+3.32%)
Dec 16, 2022 26.46 26.65 25.05 25.37 4,773,080 -1.28(-4.81%)
Dec 15, 2022 27.22 27.46 26.66 26.66 3,242,519 -0.95(-3.46%)
Dec 14, 2022 29.01 29.11 27.24 27.61 3,624,783 -1.18(-4.10%)
Dec 13, 2022 31.24 31.48 28.64 28.79 3,620,759 -1.53(-5.06%)
Dec 12, 2022 30.08 30.88 28.44 30.32 3,792,079 -10.06(-24.91%)
Dec 09, 2022 40.64 40.86 40.32 40.39 2,771,752 -0.43(-1.05%)
Dec 08, 2022 40.69 41.30 40.68 40.82 3,326,515 +0.29(+0.72%)
Dec 07, 2022 40.35 41.11 40.34 40.53 3,287,915 -0.05(-0.12%)
Dec 06, 2022 41.28 41.36 40.24 40.57 2,132,127 -0.75(-1.81%)
Dec 05, 2022 41.62 42.11 40.82 41.32 2,953,609 -0.92(-2.17%)
Dec 02, 2022 42.95 43.16 42.04 42.24 2,965,018 -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.