Skip to main content

Brookfield Asset Management (NY: BAM )

41.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 47.51 48.38 47.22 48.29 2,470,753 -0.16(-0.33%)
Feb 25, 2022 47.18 48.48 47.21 48.45 1,955,432 +1.50(+3.19%)
Feb 24, 2022 44.22 47.01 44.08 46.95 2,373,210 +0.86(+1.87%)
Feb 23, 2022 47.58 47.75 46.01 46.08 1,543,903 -0.94(-2.00%)
Feb 22, 2022 46.81 47.52 46.38 47.03 2,247,932 +0.17(+0.36%)
Feb 18, 2022 46.86 0 -1.22(-2.53%)
Feb 17, 2022 49.32 49.40 48.02 48.07 1,985,308 -1.64(-3.30%)
Feb 16, 2022 49.67 49.93 49.14 49.71 1,816,092 -0.05(-0.11%)
Feb 15, 2022 50.73 50.96 49.58 49.77 2,328,959 -0.14(-0.28%)
Feb 14, 2022 51.15 51.15 49.58 49.91 3,047,947 -1.22(-2.39%)
Feb 11, 2022 52.84 53.02 51.07 51.13 3,469,051 -1.47(-2.80%)
Feb 10, 2022 52.58 55.02 52.43 52.60 6,670,917 +2.48(+4.96%)
Feb 09, 2022 49.99 50.71 49.96 50.12 3,573,407 +0.70(+1.41%)
Feb 08, 2022 48.96 49.59 48.45 49.42 1,747,582 +0.29(+0.59%)
Feb 07, 2022 48.22 49.61 48.22 49.13 1,863,471 +1.00(+2.07%)
Feb 04, 2022 47.70 48.68 47.70 48.14 3,561,395 +0.22(+0.46%)
Feb 03, 2022 48.65 47.91 47.92 2,302,116 -1.28(-2.60%)
Feb 02, 2022 49.33 49.41 48.63 49.19 1,469,536 +0.26(+0.52%)
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.