Skip to main content

Brookfield Asset Management (NY: BAM )

41.75 -0.05 (-0.12%)
Streaming Delayed Price Updated: 11:16 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 43.84 44.50 43.61 44.10 1,574,797 +0.35(+0.79%)
Jul 28, 2022 42.90 43.93 42.57 43.76 1,852,322 +0.79(+1.84%)
Jul 27, 2022 42.42 43.32 42.35 42.97 1,759,496 +0.91(+2.15%)
Jul 26, 2022 42.57 42.70 41.79 42.06 1,507,130 -0.81(-1.89%)
Jul 25, 2022 42.77 42.97 42.42 42.87 1,868,208 +0.23(+0.54%)
Jul 22, 2022 42.70 43.14 42.19 42.64 1,896,172 -0.04(-0.08%)
Jul 21, 2022 42.19 42.70 41.86 42.67 1,480,587 +0.43(+1.01%)
Jul 20, 2022 41.36 42.48 41.36 42.25 1,301,252 +0.64(+1.54%)
Jul 19, 2022 40.53 41.84 40.36 41.61 1,970,486 +1.66(+4.16%)
Jul 18, 2022 40.32 40.65 39.88 39.95 1,080,403 +0.20(+0.49%)
Jul 15, 2022 39.01 39.77 38.49 39.75 1,512,259 +1.35(+3.52%)
Jul 14, 2022 38.50 38.72 37.50 38.40 1,951,042 -0.82(-2.08%)
Jul 13, 2022 39.09 39.57 38.54 39.22 1,445,971 -0.65(-1.63%)
Jul 12, 2022 39.17 40.26 39.17 39.87 1,382,751 +0.37(+0.94%)
Jul 11, 2022 39.94 40.08 39.33 39.49 1,176,359 -0.87(-2.16%)
Jul 08, 2022 40.43 40.72 40.02 40.36 1,355,762 -0.36(-0.87%)
Jul 07, 2022 40.01 40.79 39.99 40.72 1,277,029 +1.10(+2.78%)
Jul 06, 2022 39.86 40.04 39.10 39.62 2,038,741 -0.24(-0.60%)
Jul 05, 2022 39.25 39.90 38.69 39.86 2,135,279 -0.13(-0.33%)
Jul 01, 2022 39.27 40.08 39.12 39.99 998,055 +0.49(+1.24%)
Jun 30, 2022 39.35 39.80 38.77 39.50 2,254,195 -0.20(-0.49%)
Jun 29, 2022 39.81 40.14 39.36 39.70 1,674,881 -0.34(-0.84%)
Jun 28, 2022 41.02 41.28 39.79 40.04 1,867,347 -0.59(-1.44%)
Jun 27, 2022 40.96 40.96 40.24 40.62 1,102,960 +0.07(+0.18%)
Jun 24, 2022 39.96 40.70 39.56 40.55 1,263,830 +1.14(+2.89%)
Jun 23, 2022 38.84 39.46 38.66 39.41 1,375,352 +0.76(+1.98%)
Jun 22, 2022 38.26 39.10 38.07 38.65 1,759,247 -0.27(-0.68%)
Jun 21, 2022 39.22 39.54 38.78 38.92 1,967,714 +0.39(+1.01%)
Jun 17, 2022 38.31 39.13 38.10 38.53 2,643,809 +0.17(+0.44%)
Jun 16, 2022 39.46 39.71 38.18 38.36 3,270,019 -2.26(-5.56%)
Jun 15, 2022 40.45 41.28 39.83 40.61 3,024,583 +0.71(+1.78%)
Jun 14, 2022 40.32 40.33 39.48 39.90 2,853,550 -0.28(-0.69%)
Jun 13, 2022 40.46 40.73 39.77 40.18 3,515,728 -1.74(-4.15%)
Jun 10, 2022 42.60 42.73 41.73 41.92 1,547,474 -1.45(-3.34%)
Jun 09, 2022 44.23 44.40 43.37 43.37 1,266,942 -1.20(-2.69%)
Jun 08, 2022 45.13 45.23 44.39 44.57 663,516 -0.72(-1.59%)
Jun 07, 2022 44.55 45.40 44.55 45.29 985,085 +0.25(+0.55%)
Jun 06, 2022 45.17 45.72 44.83 45.04 1,201,358 +0.41(+0.92%)
Jun 03, 2022 45.13 45.25 44.47 44.63 1,601,565 -1.00(-2.20%)
Jun 02, 2022 44.31 45.65 44.14 45.63 1,524,552 +1.23(+2.78%)
Jun 01, 2022 45.03 45.45 44.09 44.40 1,589,105 -0.55(-1.23%)
May 31, 2022 45.06 45.73 44.45 44.95 4,320,535 +0.23(+0.52%)
May 27, 2022 43.08 44.76 43.08 44.72 3,059,720 +2.00(+4.68%)
May 26, 2022 41.78 43.11 41.66 42.72 1,675,042 +1.10(+2.64%)
May 25, 2022 41.12 41.77 40.99 41.62 1,007,800 +0.17(+0.41%)
May 24, 2022 41.36 41.58 40.05 41.45 1,779,043 -0.17(-0.40%)
May 23, 2022 42.18 42.28 41.41 41.62 1,225,761 -0.05(-0.13%)
May 20, 2022 41.67 41.87 40.49 41.67 2,239,286 +0.70(+1.71%)
May 19, 2022 40.35 41.48 39.96 40.97 3,396,373 +0.36(+0.89%)
May 18, 2022 42.72 42.80 40.51 40.61 2,756,776 -2.68(-6.19%)
May 17, 2022 43.22 43.73 42.85 43.29 2,798,650 +1.01(+2.39%)
May 16, 2022 42.26 42.88 41.55 42.28 2,834,161 +0.06(+0.15%)
May 13, 2022 40.93 42.50 40.40 42.22 3,324,676 +2.02(+5.02%)
May 12, 2022 41.09 41.09 39.05 40.20 4,265,418 -1.24(-2.99%)
May 11, 2022 41.59 42.74 41.27 41.44 2,724,775 -0.29(-0.70%)
May 10, 2022 41.89 42.40 40.97 41.74 3,844,793 +0.75(+1.84%)
May 09, 2022 42.08 42.57 40.91 40.98 3,215,738 -1.88(-4.40%)
May 06, 2022 43.19 43.30 42.32 42.87 2,736,734 -0.68(-1.56%)
May 05, 2022 45.42 45.58 43.28 43.55 2,521,235 -2.39(-5.20%)
May 04, 2022 44.72 45.97 44.18 45.94 2,594,373 +1.20(+2.69%)
May 03, 2022 44.66 45.13 44.29 44.74 1,497,859 +0.31(+0.70%)
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.