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 (%)
Aug 31, 2022 45.45 45.99 45.00 45.03 1,341,289 -0.46(-1.01%)
Aug 30, 2022 46.19 46.52 45.36 45.49 1,331,753 -0.59(-1.28%)
Aug 29, 2022 45.75 46.35 45.61 46.08 1,264,520 +0.05(+0.10%)
Aug 26, 2022 48.03 48.17 45.98 46.03 1,683,986 -2.19(-4.54%)
Aug 25, 2022 47.98 48.39 47.82 48.22 1,076,136 +0.46(+0.96%)
Aug 24, 2022 47.51 48.23 47.44 47.76 792,272 -0.06(-0.12%)
Aug 23, 2022 47.84 48.29 47.50 47.82 1,102,940 +0.07(+0.14%)
Aug 22, 2022 47.44 47.89 47.14 47.75 1,720,459 -0.59(-1.22%)
Aug 19, 2022 48.88 48.88 47.90 48.34 948,907 -0.76(-1.54%)
Aug 18, 2022 49.13 49.40 48.86 49.10 1,091,174 -0.03(-0.06%)
Aug 17, 2022 49.01 49.49 48.61 49.13 1,133,478 -0.54(-1.09%)
Aug 16, 2022 49.61 49.87 49.16 49.67 1,355,791 -0.08(-0.17%)
Aug 15, 2022 49.57 50.14 49.50 49.75 1,173,369 -0.52(-1.04%)
Aug 12, 2022 50.49 50.52 49.86 50.28 1,633,776 +0.15(+0.30%)
Aug 11, 2022 49.88 50.62 49.39 50.13 2,456,553 +0.55(+1.11%)
Aug 10, 2022 47.96 49.73 47.71 49.58 2,485,301 +2.59(+5.52%)
Aug 09, 2022 46.80 47.08 46.49 46.98 1,606,725 -0.04(-0.08%)
Aug 08, 2022 47.04 47.62 46.92 47.02 1,385,427 +0.37(+0.78%)
Aug 05, 2022 46.46 46.73 45.99 46.66 1,093,418 -0.39(-0.84%)
Aug 04, 2022 46.67 47.05 46.40 47.05 955,134 +0.51(+1.09%)
Aug 03, 2022 46.38 46.72 45.93 46.54 1,053,204 +0.70(+1.53%)
Aug 02, 2022 46.26 46.32 45.69 45.84 1,543,772 -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.