Skip to main content

Brookfield Asset Management (NY: BAM )

42.02 +0.22 (+0.53%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.