Skip to main content

Brookfield Asset Management (NY: BAM )

46.85 -0.85 (-1.78%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 45.42 45.96 44.97 45.00 1,342,085 -0.46(-1.01%)
Aug 30, 2022 46.16 46.49 45.34 45.46 1,332,544 -0.59(-1.28%)
Aug 29, 2022 45.72 46.32 45.58 46.05 1,265,270 +0.05(+0.10%)
Aug 26, 2022 48.00 48.14 45.95 46.00 1,684,986 -2.19(-4.54%)
Aug 25, 2022 47.95 48.36 47.79 48.19 1,076,775 +0.46(+0.96%)
Aug 24, 2022 47.48 48.20 47.41 47.73 792,743 -0.06(-0.12%)
Aug 23, 2022 47.82 48.27 47.47 47.79 1,103,595 +0.07(+0.14%)
Aug 22, 2022 47.41 47.86 47.11 47.72 1,721,480 -0.59(-1.22%)
Aug 19, 2022 48.85 48.85 47.87 48.31 949,470 -0.76(-1.54%)
Aug 18, 2022 49.10 49.37 48.83 49.07 1,091,821 -0.03(-0.06%)
Aug 17, 2022 48.98 49.46 48.58 49.10 1,134,151 -0.54(-1.09%)
Aug 16, 2022 49.58 49.84 49.13 49.64 1,356,596 -0.08(-0.17%)
Aug 15, 2022 49.54 50.11 49.47 49.72 1,174,065 -0.52(-1.04%)
Aug 12, 2022 50.46 50.49 49.83 50.25 1,634,746 +0.15(+0.30%)
Aug 11, 2022 49.85 50.59 49.36 50.10 2,458,012 +0.55(+1.11%)
Aug 10, 2022 47.93 49.70 47.68 49.55 2,486,777 +2.59(+5.52%)
Aug 09, 2022 46.77 47.05 46.46 46.96 1,607,679 -0.04(-0.08%)
Aug 08, 2022 47.01 47.59 46.89 46.99 1,386,250 +0.36(+0.78%)
Aug 05, 2022 46.43 46.70 45.96 46.63 1,094,068 -0.39(-0.84%)
Aug 04, 2022 46.64 47.02 46.38 47.02 955,701 +0.51(+1.09%)
Aug 03, 2022 46.35 46.69 45.90 46.52 1,053,829 +0.70(+1.53%)
Aug 02, 2022 46.24 46.29 45.67 45.81 1,544,688 -0.58(-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.