Skip to main content

Brookfield Asset Management (NY: BAM )

41.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 50.83 51.48 49.99 49.99 1,831,542 -0.92(-1.81%)
Mar 30, 2022 51.13 51.57 50.72 50.91 972,025 -0.59(-1.15%)
Mar 29, 2022 51.34 51.62 51.06 51.50 1,159,116 +0.97(+1.92%)
Mar 28, 2022 50.05 50.59 49.67 50.53 1,012,434 +0.28(+0.56%)
Mar 25, 2022 50.03 50.28 49.51 50.25 1,303,349 +0.44(+0.89%)
Mar 24, 2022 49.29 49.95 48.95 49.81 1,597,104 +0.79(+1.60%)
Mar 23, 2022 49.92 50.02 49.00 49.02 1,248,255 -1.04(-2.08%)
Mar 22, 2022 50.03 50.30 49.75 50.06 1,193,322 +0.55(+1.11%)
Mar 21, 2022 49.23 49.65 48.77 49.52 1,087,669 +0.11(+0.21%)
Mar 18, 2022 48.86 51.06 48.34 49.41 1,549,139 +0.39(+0.79%)
Mar 17, 2022 48.18 49.04 48.00 49.02 1,630,055 +0.80(+1.65%)
Mar 16, 2022 47.18 48.56 46.86 48.23 2,219,412 +1.57(+3.37%)
Mar 15, 2022 46.38 46.73 45.92 46.65 2,012,475 +0.58(+1.27%)
Mar 14, 2022 47.18 47.73 45.80 46.07 1,613,600 -1.21(-2.56%)
Mar 11, 2022 47.82 48.30 47.24 47.28 1,946,455 -0.37(-0.78%)
Mar 10, 2022 47.24 47.79 46.92 47.65 1,105,937 -0.30(-0.63%)
Mar 09, 2022 47.26 48.11 46.89 47.95 2,007,634 +1.82(+3.95%)
Mar 08, 2022 46.61 47.31 45.76 46.13 1,588,128 -0.08(-0.17%)
Mar 07, 2022 47.47 47.96 46.18 46.21 3,131,167 -1.51(-3.17%)
Mar 04, 2022 47.05 47.75 46.64 47.72 1,564,215 +0.07(+0.15%)
Mar 03, 2022 48.51 48.62 47.37 47.65 1,238,751 -0.75(-1.55%)
Mar 02, 2022 47.44 48.59 47.43 48.40 1,638,167 +1.23(+2.60%)
Mar 01, 2022 48.17 48.32 46.50 47.17 1,896,997 -1.11(-2.31%)
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%)
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.