Skip to main content

Brookfield Asset Management (NY: BAM )

42.02 +0.22 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 53.89 54.36 52.93 52.99 2,581,944 -1.28(-2.36%)
Oct 28, 2021 53.39 54.35 53.39 54.27 1,718,156 +1.03(+1.93%)
Oct 27, 2021 53.53 53.96 53.22 53.25 2,469,609 -0.51(-0.95%)
Oct 26, 2021 54.32 53.75 1,433,752 -0.21(-0.39%)
Oct 25, 2021 53.48 54.06 53.15 53.96 1,415,750 +0.43(+0.80%)
Oct 22, 2021 53.17 53.60 52.84 53.53 1,213,527 +0.55(+1.04%)
Oct 21, 2021 52.38 53.04 52.19 52.98 1,441,989 +0.61(+1.16%)
Oct 20, 2021 51.55 52.53 51.36 52.38 1,703,766 +0.90(+1.76%)
Oct 19, 2021 51.74 51.77 51.25 51.47 1,426,158 +0.09(+0.17%)
Oct 18, 2021 51.29 51.43 51.00 51.38 745,206 -0.15(-0.29%)
Oct 15, 2021 51.49 51.66 51.28 51.53 1,354,060 +0.56(+1.10%)
Oct 14, 2021 50.03 51.02 50.03 50.97 1,547,553 +1.16(+2.33%)
Oct 13, 2021 49.73 49.90 49.18 49.81 1,006,886 +0.32(+0.66%)
Oct 12, 2021 49.33 49.71 49.19 49.49 1,268,074 +0.16(+0.32%)
Oct 11, 2021 49.35 49.65 49.23 49.33 1,060,335 -0.07(-0.14%)
Oct 08, 2021 48.97 49.50 48.63 49.40 1,467,430 +0.44(+0.90%)
Oct 07, 2021 48.20 49.45 48.20 48.96 1,673,029 +1.28(+2.69%)
Oct 06, 2021 46.96 47.85 46.85 47.68 1,510,184 +0.09(+0.18%)
Oct 05, 2021 47.38 47.92 47.16 47.59 1,190,400 +0.39(+0.84%)
Oct 04, 2021 47.80 47.88 46.72 47.20 1,759,575 -0.73(-1.52%)
Oct 01, 2021 47.25 48.16 46.74 47.93 2,131,635 +0.97(+2.07%)
Sep 30, 2021 47.02 47.64 46.74 46.95 3,369,646 +0.15(+0.32%)
Sep 29, 2021 47.50 47.58 46.65 46.80 2,629,522 -0.53(-1.11%)
Sep 28, 2021 48.26 48.26 47.23 47.33 3,679,044 -1.43(-2.93%)
Sep 27, 2021 49.12 49.23 48.52 48.76 2,113,538 -0.37(-0.75%)
Sep 24, 2021 48.94 49.25 48.50 49.13 1,413,326 -0.18(-0.36%)
Sep 23, 2021 49.14 49.67 49.09 49.31 3,367,243 +0.51(+1.04%)
Sep 22, 2021 48.22 49.08 47.92 48.80 2,784,903 +1.02(+2.13%)
Sep 21, 2021 46.46 48.17 46.37 47.78 3,763,606 +1.84(+4.01%)
Sep 20, 2021 46.49 46.49 45.37 45.94 2,422,780 -1.41(-2.98%)
Sep 17, 2021 48.14 48.40 47.15 47.35 3,077,489 -1.06(-2.19%)
Sep 16, 2021 48.62 48.97 48.03 48.41 1,154,358 -0.32(-0.67%)
Sep 15, 2021 48.51 48.90 48.11 48.73 1,557,420 +0.30(+0.62%)
Sep 14, 2021 49.06 49.15 48.39 48.44 1,325,886 -0.52(-1.06%)
Sep 13, 2021 48.69 49.05 48.56 48.95 1,926,952 +0.61(+1.27%)
Sep 10, 2021 49.45 49.48 48.34 48.34 1,395,582 -0.72(-1.47%)
Sep 09, 2021 49.07 49.76 48.81 49.06 2,214,824 +0.00(+0.00%)
Sep 08, 2021 49.24 49.44 48.86 49.06 1,327,898 -0.39(-0.80%)
Sep 07, 2021 49.59 49.89 49.40 49.45 1,429,024 -0.45(-0.90%)
Sep 03, 2021 50.07 50.07 49.50 49.90 1,247,533 -0.06(-0.12%)
Sep 02, 2021 49.77 50.07 49.71 49.96 1,323,860 +0.37(+0.74%)
Sep 01, 2021 49.16 49.89 48.73 49.59 1,826,630 +0.85(+1.75%)
Aug 31, 2021 49.37 49.68 48.73 48.74 2,996,558 -0.72(-1.45%)
Aug 30, 2021 50.19 50.23 49.44 49.46 3,422,422 -0.26(-0.52%)
Aug 27, 2021 49.22 49.88 49.20 49.72 1,747,900 +0.55(+1.12%)
Aug 26, 2021 49.28 49.49 49.10 49.17 1,338,908 -0.05(-0.11%)
Aug 25, 2021 48.76 49.36 48.61 49.23 1,769,378 +0.57(+1.17%)
Aug 24, 2021 48.89 49.12 48.36 48.66 2,061,725 -0.23(-0.46%)
Aug 23, 2021 48.89 49.36 48.84 48.88 2,317,693 +0.28(+0.57%)
Aug 20, 2021 47.65 48.63 47.37 48.61 2,203,596 +0.94(+1.98%)
Aug 19, 2021 48.01 48.05 47.52 47.66 1,827,608 -1.00(-2.05%)
Aug 18, 2021 48.48 49.18 48.27 48.66 2,815,528 +0.43(+0.89%)
Aug 17, 2021 49.15 49.16 47.84 48.23 6,023,814 -1.24(-2.51%)
Aug 16, 2021 49.32 49.71 49.21 49.47 3,183,271 -0.01(-0.02%)
Aug 13, 2021 49.64 49.91 49.19 49.48 2,421,891 +0.11(+0.23%)
Aug 12, 2021 50.04 50.20 47.65 49.36 5,163,385 -0.72(-1.45%)
Aug 11, 2021 50.03 50.37 49.74 50.09 3,365,427 +0.09(+0.17%)
Aug 10, 2021 49.88 50.48 49.88 50.00 2,298,575 +0.20(+0.40%)
Aug 09, 2021 49.76 49.85 49.21 49.80 3,940,692 +0.30(+0.60%)
Aug 06, 2021 48.88 49.74 48.80 49.50 4,324,311 +0.77(+1.58%)
Aug 05, 2021 48.26 48.77 48.20 48.74 1,936,977 +0.61(+1.27%)
Aug 04, 2021 47.37 48.79 47.30 48.13 4,271,597 +0.60(+1.27%)
Aug 03, 2021 47.00 47.60 46.85 47.52 3,433,985 +0.30(+0.63%)
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.