Skip to main content

Brookfield Asset Management (NY: BAM )

44.16 -0.97 (-2.15%)
Streaming Delayed Price Updated: 3:28 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 53.19 54.17 52.87 54.06 2,206,781 -0.18(-0.33%)
Feb 25, 2022 52.83 54.28 52.86 54.24 1,746,516 +1.68(+3.19%)
Feb 24, 2022 49.51 52.64 49.36 52.56 2,119,659 +0.97(+1.87%)
Feb 23, 2022 53.27 53.46 51.52 51.60 1,378,955 -1.06(-2.00%)
Feb 22, 2022 52.40 53.20 51.93 52.65 2,007,766 +0.19(+0.36%)
Feb 18, 2022 52.46 0 -1.36(-2.53%)
Feb 17, 2022 55.22 55.31 53.77 53.82 1,773,200 -1.83(-3.30%)
Feb 16, 2022 55.61 55.90 55.01 55.66 1,622,063 -0.06(-0.11%)
Feb 15, 2022 56.79 57.06 55.51 55.72 2,080,136 -0.16(-0.28%)
Feb 14, 2022 57.27 57.27 55.51 55.88 2,722,308 -1.37(-2.39%)
Feb 11, 2022 59.16 59.37 57.18 57.25 3,098,423 -1.65(-2.80%)
Feb 10, 2022 58.87 61.60 58.70 58.89 5,958,205 +2.78(+4.96%)
Feb 09, 2022 55.96 56.77 55.93 56.11 3,191,629 +0.78(+1.41%)
Feb 08, 2022 54.82 55.53 54.25 55.33 1,560,873 +0.33(+0.59%)
Feb 07, 2022 53.99 55.54 53.99 55.01 1,664,380 +1.11(+2.07%)
Feb 04, 2022 53.40 54.50 53.40 53.89 3,180,900 +0.25(+0.46%)
Feb 03, 2022 54.47 53.64 53.65 2,056,161 -1.43(-2.60%)
Feb 02, 2022 55.23 55.32 54.45 55.08 1,312,532 +0.29(+0.52%)
Feb 01, 2022 54.44 54.87 53.68 54.79 1,609,557 +0.45(+0.83%)
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%)
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.