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 (%)
Feb 28, 2023 30.65 30.89 30.34 30.72 1,499,824 +0.11(+0.36%)
Feb 27, 2023 31.06 31.10 30.46 30.61 1,415,118 +0.28(+0.93%)
Feb 24, 2023 29.96 30.40 29.80 30.32 1,653,228 -0.10(-0.32%)
Feb 23, 2023 30.95 31.03 30.07 30.42 2,361,000 -0.38(-1.22%)
Feb 22, 2023 30.81 31.06 30.63 30.80 1,863,626 +0.02(+0.06%)
Feb 21, 2023 31.04 31.26 30.60 30.78 2,080,408 -0.57(-1.82%)
Feb 17, 2023 31.39 31.71 31.14 31.35 2,390,851 -0.25(-0.79%)
Feb 16, 2023 31.27 31.90 31.10 31.60 2,633,368 -0.23(-0.73%)
Feb 15, 2023 31.60 32.14 31.33 31.83 1,929,239 +0.10(+0.31%)
Feb 14, 2023 31.30 31.84 31.08 31.73 2,241,043 +0.36(+1.14%)
Feb 13, 2023 30.97 31.51 30.91 31.38 2,827,521 +0.40(+1.30%)
Feb 10, 2023 31.22 31.46 30.74 30.97 2,811,589 -0.22(-0.72%)
Feb 09, 2023 31.48 31.97 31.14 31.20 2,322,508 +0.20(+0.63%)
Feb 08, 2023 31.12 31.45 30.39 31.00 2,396,448 +0.67(+2.21%)
Feb 07, 2023 29.83 30.42 29.70 30.33 1,699,235 +0.38(+1.28%)
Feb 06, 2023 29.73 30.08 29.46 29.95 2,586,845 -0.15(-0.50%)
Feb 03, 2023 29.33 30.38 29.33 30.10 2,401,490 +0.29(+0.99%)
Feb 02, 2023 29.13 29.84 29.04 29.80 1,870,213 +0.77(+2.65%)
Feb 01, 2023 29.16 29.18 28.47 29.04 2,372,091 -0.12(-0.43%)
Jan 31, 2023 28.22 29.22 28.18 29.16 2,279,620 +0.95(+3.36%)
Jan 30, 2023 28.68 28.90 28.21 28.21 1,233,830 -0.81(-2.80%)
Jan 27, 2023 28.76 29.33 28.65 29.03 1,458,971 +0.40(+1.40%)
Jan 26, 2023 28.42 28.74 28.27 28.63 2,143,822 +0.39(+1.39%)
Jan 25, 2023 28.76 28.80 27.92 28.23 2,063,484 -0.53(-1.83%)
Jan 24, 2023 28.84 29.05 28.32 28.76 1,105,449 -0.18(-0.62%)
Jan 23, 2023 28.81 29.16 28.40 28.94 1,334,454 +0.36(+1.25%)
Jan 20, 2023 28.05 28.60 27.81 28.58 1,028,211 +0.54(+1.91%)
Jan 19, 2023 27.96 28.16 27.63 28.05 1,481,910 -0.10(-0.35%)
Jan 18, 2023 28.49 28.84 28.01 28.14 1,531,026 -0.31(-1.10%)
Jan 17, 2023 29.00 29.01 28.16 28.46 1,282,854 -0.03(-0.09%)
Jan 13, 2023 27.31 28.59 27.22 28.48 1,825,590 +0.82(+2.97%)
Jan 12, 2023 27.36 28.13 27.08 27.66 1,454,268 +0.42(+1.54%)
Jan 11, 2023 27.17 27.38 26.82 27.24 1,461,907 +0.26(+0.96%)
Jan 10, 2023 27.49 27.58 26.96 26.98 1,243,639 -0.70(-2.52%)
Jan 09, 2023 27.24 28.06 27.02 27.68 2,273,993 +1.08(+4.06%)
Jan 06, 2023 26.55 26.77 25.92 26.60 1,937,870 +0.23(+0.88%)
Jan 05, 2023 26.50 26.65 26.02 26.37 1,449,243 -0.13(-0.51%)
Jan 04, 2023 25.70 26.61 25.62 26.50 1,258,165 +1.08(+4.25%)
Jan 03, 2023 25.90 26.28 25.24 25.42 1,244,628 -0.19(-0.73%)
Dec 30, 2022 25.91 25.93 25.11 25.61 952,478 -0.54(-2.08%)
Dec 29, 2022 25.17 26.62 24.90 26.15 1,248,024 +1.02(+4.05%)
Dec 28, 2022 25.82 25.91 24.91 25.13 2,184,448 -0.71(-2.76%)
Dec 27, 2022 25.15 26.68 25.01 25.85 1,097,164 +0.80(+3.21%)
Dec 23, 2022 25.20 25.38 24.83 25.04 1,654,871 -0.01(-0.04%)
Dec 22, 2022 25.37 25.40 24.57 25.05 3,013,875 -0.13(-0.53%)
Dec 21, 2022 26.24 26.44 25.17 25.19 3,390,370 -1.04(-3.95%)
Dec 20, 2022 25.53 26.24 25.19 26.22 3,724,850 +1.21(+4.82%)
Dec 19, 2022 24.22 25.42 24.20 25.02 5,569,310 +0.80(+3.32%)
Dec 16, 2022 25.25 25.43 23.90 24.21 5,001,645 -1.22(-4.81%)
Dec 15, 2022 25.97 26.21 25.44 25.44 3,397,791 -0.91(-3.46%)
Dec 14, 2022 27.69 27.78 25.99 26.35 3,798,360 -1.13(-4.10%)
Dec 13, 2022 29.81 30.05 27.33 27.47 3,794,144 -1.46(-5.06%)
Dec 12, 2022 28.71 29.47 27.14 28.94 3,973,667 -9.60(-24.91%)
Dec 09, 2022 38.78 39.00 38.47 38.54 2,904,480 -0.41(-1.05%)
Dec 08, 2022 38.83 39.42 38.83 38.95 3,485,809 +0.28(+0.72%)
Dec 07, 2022 38.50 39.23 38.50 38.67 3,445,360 -0.04(-0.12%)
Dec 06, 2022 39.40 39.47 38.40 38.72 2,234,226 -0.71(-1.81%)
Dec 05, 2022 39.72 40.18 38.95 39.43 3,095,046 -0.88(-2.17%)
Dec 02, 2022 40.99 41.18 40.12 40.31 3,107,001 -1.43(-3.42%)
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.