Skip to main content

Brookfield Asset Management (NY: BAM )

43.30 -0.05 (-0.12%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 52.17 54.47 54.34 2,222,703 +1.89(+3.61%)
Jan 28, 2022 51.45 52.48 51.13 52.44 1,918,254 +0.89(+1.72%)
Jan 27, 2022 52.52 52.70 51.42 51.56 2,883,586 -0.44(-0.85%)
Jan 26, 2022 53.63 54.31 51.85 52.00 3,081,319 -1.10(-2.08%)
Jan 25, 2022 51.86 53.73 51.61 53.10 2,205,469 +0.23(+0.43%)
Jan 24, 2022 51.31 52.97 50.17 52.88 2,439,547 +0.23(+0.43%)
Jan 21, 2022 53.78 53.78 52.56 52.65 1,923,690 -1.46(-2.70%)
Jan 20, 2022 54.64 55.66 53.93 54.11 1,372,316 -0.12(-0.22%)
Jan 19, 2022 55.23 55.23 53.87 54.23 1,691,290 -0.56(-1.03%)
Jan 18, 2022 55.85 55.97 54.50 54.79 2,244,019 -1.51(-2.68%)
Jan 14, 2022 56.30 0 -1.20(-2.09%)
Jan 13, 2022 58.24 58.76 57.31 57.50 1,493,182 -0.64(-1.10%)
Jan 12, 2022 58.23 59.08 57.87 58.14 2,066,893 +0.30(+0.51%)
Jan 11, 2022 55.96 57.88 55.76 57.85 1,002,442 +1.95(+3.49%)
Jan 10, 2022 56.13 56.43 55.20 55.90 1,086,457 -0.68(-1.20%)
Jan 07, 2022 56.80 57.17 56.09 56.58 1,002,287 -0.18(-0.31%)
Jan 06, 2022 56.95 57.07 56.08 56.75 3,193,755 -0.23(-0.40%)
Jan 05, 2022 59.89 60.03 56.96 56.98 1,987,994 -2.70(-4.53%)
Jan 04, 2022 59.17 60.21 59.17 59.68 1,712,930 +0.56(+0.95%)
Jan 03, 2022 59.54 60.15 58.80 59.12 880,724 -0.42(-0.71%)
Dec 31, 2021 59.69 59.75 58.88 59.54 1,153,902 -0.15(-0.25%)
Dec 30, 2021 60.11 60.58 59.64 59.69 764,404 -0.38(-0.64%)
Dec 29, 2021 60.18 60.62 59.75 60.08 1,054,527 +0.08(+0.13%)
Dec 28, 2021 59.96 60.35 59.80 60.00 664,019 +0.03(+0.05%)
Dec 27, 2021 59.10 60.00 58.86 59.97 583,742 +0.86(+1.45%)
Dec 23, 2021 58.17 59.24 57.99 59.11 1,018,102 +1.13(+1.96%)
Dec 22, 2021 57.04 57.98 56.77 57.98 965,720 +0.92(+1.61%)
Dec 21, 2021 56.42 57.49 56.36 57.06 1,149,346 +1.26(+2.26%)
Dec 20, 2021 55.59 56.22 55.06 55.80 971,622 -0.73(-1.29%)
Dec 17, 2021 56.87 57.32 55.92 56.53 1,137,065 -0.98(-1.70%)
Dec 16, 2021 58.28 58.65 57.44 57.50 1,464,976 -0.71(-1.22%)
Dec 15, 2021 56.84 58.50 56.43 58.21 1,530,004 +1.39(+2.45%)
Dec 14, 2021 56.54 57.45 56.52 56.82 1,747,693 -0.41(-0.72%)
Dec 13, 2021 57.31 57.50 56.88 57.24 1,259,340 -0.34(-0.58%)
Dec 10, 2021 57.45 57.70 57.03 57.57 858,539 +0.48(+0.85%)
Dec 09, 2021 57.25 57.62 56.80 57.09 772,003 -0.48(-0.84%)
Dec 08, 2021 58.12 58.47 57.44 57.57 874,203 -0.53(-0.92%)
Dec 07, 2021 57.79 58.49 57.63 58.10 1,222,544 +1.61(+2.85%)
Dec 06, 2021 55.64 56.93 55.24 56.50 1,517,781 +1.77(+3.23%)
Dec 03, 2021 56.47 56.92 54.09 54.73 2,069,243 -1.59(-2.82%)
Dec 02, 2021 54.83 56.62 54.75 56.32 1,316,152 +1.69(+3.09%)
Dec 01, 2021 56.11 56.47 54.63 54.63 2,511,624 -0.76(-1.37%)
Nov 30, 2021 56.78 56.93 55.11 55.39 2,209,142 -1.73(-3.02%)
Nov 29, 2021 57.26 57.98 56.80 57.12 1,463,588 +0.53(+0.94%)
Nov 26, 2021 56.53 56.85 55.85 56.59 950,418 -1.54(-2.66%)
Nov 24, 2021 57.14 58.19 57.04 58.13 910,504 +0.64(+1.11%)
Nov 23, 2021 57.76 57.99 56.71 57.49 1,372,366 -0.37(-0.65%)
Nov 22, 2021 58.81 59.33 57.79 57.87 1,008,671 -0.74(-1.26%)
Nov 19, 2021 58.02 58.61 57.47 58.60 1,263,419 +0.23(+0.39%)
Nov 18, 2021 58.40 58.50 58.31 58.38 809,653 +0.01(+0.02%)
Nov 17, 2021 58.45 58.83 57.94 58.37 1,586,350 -0.11(-0.19%)
Nov 16, 2021 58.25 58.78 58.25 58.48 1,194,242 +0.25(+0.42%)
Nov 15, 2021 59.54 60.19 58.13 58.23 1,524,868 -1.12(-1.89%)
Nov 12, 2021 58.02 60.46 58.02 59.35 2,313,350 +1.40(+2.41%)
Nov 11, 2021 60.16 60.16 57.78 57.96 1,578,917 -1.44(-2.42%)
Nov 10, 2021 59.95 59.39 1,275,524 -1.08(-1.79%)
Nov 09, 2021 60.45 60.92 59.89 60.47 1,114,856 +0.01(+0.02%)
Nov 08, 2021 60.93 61.16 60.30 60.46 865,202 -0.09(-0.15%)
Nov 05, 2021 60.04 60.90 60.04 60.55 1,237,757 +1.00(+1.68%)
Nov 04, 2021 59.41 59.93 59.06 59.55 864,753 -0.14(-0.23%)
Nov 03, 2021 59.43 59.76 58.76 59.69 1,254,712 +0.30(+0.51%)
Nov 02, 2021 59.29 60.28 59.02 59.38 1,598,564 +0.10(+0.17%)
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.