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, 2022 47.51 48.38 47.22 48.29 2,470,753 -0.16(-0.33%)
Feb 25, 2022 47.18 48.48 47.21 48.45 1,955,432 +1.50(+3.19%)
Feb 24, 2022 44.22 47.01 44.08 46.95 2,373,210 +0.86(+1.87%)
Feb 23, 2022 47.58 47.75 46.01 46.08 1,543,903 -0.94(-2.00%)
Feb 22, 2022 46.81 47.52 46.38 47.03 2,247,932 +0.17(+0.36%)
Feb 18, 2022 46.86 0 -1.22(-2.53%)
Feb 17, 2022 49.32 49.40 48.02 48.07 1,985,308 -1.64(-3.30%)
Feb 16, 2022 49.67 49.93 49.14 49.71 1,816,092 -0.05(-0.11%)
Feb 15, 2022 50.73 50.96 49.58 49.77 2,328,959 -0.14(-0.28%)
Feb 14, 2022 51.15 51.15 49.58 49.91 3,047,947 -1.22(-2.39%)
Feb 11, 2022 52.84 53.02 51.07 51.13 3,469,051 -1.47(-2.80%)
Feb 10, 2022 52.58 55.02 52.43 52.60 6,670,917 +2.48(+4.96%)
Feb 09, 2022 49.99 50.71 49.96 50.12 3,573,407 +0.70(+1.41%)
Feb 08, 2022 48.96 49.59 48.45 49.42 1,747,582 +0.29(+0.59%)
Feb 07, 2022 48.22 49.61 48.22 49.13 1,863,471 +1.00(+2.07%)
Feb 04, 2022 47.70 48.68 47.70 48.14 3,561,395 +0.22(+0.46%)
Feb 03, 2022 48.65 47.91 47.92 2,302,116 -1.28(-2.60%)
Feb 02, 2022 49.33 49.41 48.63 49.19 1,469,536 +0.26(+0.52%)
Feb 01, 2022 48.62 49.01 47.94 48.94 1,802,090 +0.41(+0.83%)
Jan 31, 2022 46.59 48.65 48.53 2,488,580 +1.69(+3.61%)
Jan 28, 2022 45.95 46.88 45.67 46.84 2,147,713 +0.79(+1.72%)
Jan 27, 2022 46.91 47.07 45.92 46.05 3,228,516 -0.40(-0.85%)
Jan 26, 2022 47.90 48.51 46.31 46.44 3,449,902 -0.99(-2.08%)
Jan 25, 2022 46.32 47.99 46.09 47.43 2,469,284 +0.20(+0.43%)
Jan 24, 2022 45.83 47.31 44.81 47.23 2,731,362 +0.20(+0.43%)
Jan 21, 2022 48.04 48.04 46.95 47.03 2,153,799 -1.30(-2.70%)
Jan 20, 2022 48.80 49.71 48.17 48.33 1,536,470 -0.11(-0.22%)
Jan 19, 2022 49.33 49.33 48.12 48.44 1,893,600 -0.50(-1.03%)
Jan 18, 2022 49.88 49.99 48.68 48.94 2,512,445 -1.35(-2.68%)
Jan 14, 2022 50.28 0 -1.07(-2.09%)
Jan 13, 2022 52.02 52.48 51.18 51.36 1,671,794 -0.57(-1.10%)
Jan 12, 2022 52.01 52.77 51.69 51.93 2,314,131 +0.26(+0.51%)
Jan 11, 2022 49.99 51.69 49.80 51.67 1,122,353 +1.74(+3.49%)
Jan 10, 2022 50.13 50.40 49.30 49.92 1,216,417 -0.61(-1.20%)
Jan 07, 2022 50.73 51.06 50.10 50.53 1,122,179 -0.16(-0.31%)
Jan 06, 2022 50.87 50.97 50.09 50.69 3,575,788 -0.20(-0.40%)
Jan 05, 2022 53.49 53.61 50.87 50.89 2,225,796 -2.41(-4.53%)
Jan 04, 2022 52.85 53.78 52.85 53.31 1,917,828 +0.50(+0.95%)
Jan 03, 2022 53.18 53.72 52.52 52.80 986,075 -0.38(-0.71%)
Dec 31, 2021 53.31 53.36 52.59 53.18 1,291,931 -0.13(-0.25%)
Dec 30, 2021 53.68 54.11 53.27 53.31 855,841 -0.34(-0.64%)
Dec 29, 2021 53.75 54.14 53.37 53.66 1,180,668 +0.07(+0.13%)
Dec 28, 2021 53.55 53.90 53.41 53.59 743,448 +0.03(+0.05%)
Dec 27, 2021 52.79 53.59 52.57 53.56 653,568 +0.77(+1.45%)
Dec 23, 2021 51.96 52.91 51.79 52.80 1,139,886 +1.01(+1.96%)
Dec 22, 2021 50.95 51.78 50.71 51.78 1,081,238 +0.82(+1.61%)
Dec 21, 2021 50.39 51.35 50.34 50.96 1,286,830 +1.13(+2.26%)
Dec 20, 2021 49.65 50.21 49.17 49.84 1,087,846 -0.65(-1.29%)
Dec 17, 2021 50.80 51.19 49.94 50.49 1,273,080 -0.87(-1.70%)
Dec 16, 2021 52.06 52.38 51.31 51.36 1,640,214 -0.63(-1.22%)
Dec 15, 2021 50.77 52.25 50.40 51.99 1,713,021 +1.24(+2.45%)
Dec 14, 2021 50.50 51.31 50.48 50.75 1,956,750 -0.37(-0.72%)
Dec 13, 2021 51.18 51.36 50.80 51.12 1,409,980 -0.30(-0.58%)
Dec 10, 2021 51.32 51.54 50.94 51.42 961,236 +0.43(+0.85%)
Dec 09, 2021 51.13 51.47 50.73 50.99 864,349 -0.43(-0.84%)
Dec 08, 2021 51.91 52.22 51.31 51.42 978,774 -0.48(-0.92%)
Dec 07, 2021 51.61 52.24 51.47 51.90 1,368,783 +1.44(+2.85%)
Dec 06, 2021 49.69 50.85 49.34 50.46 1,699,336 +1.58(+3.23%)
Dec 03, 2021 50.43 50.84 48.31 48.88 2,316,763 -1.42(-2.82%)
Dec 02, 2021 48.97 50.57 48.90 50.30 1,473,589 +1.51(+3.09%)
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.