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 (%)
Aug 31, 2023 33.07 33.44 32.78 33.06 874,676 -0.03(-0.09%)
Aug 30, 2023 32.96 33.32 32.77 33.09 912,348 +0.80(+2.47%)
Aug 29, 2023 31.40 32.33 31.22 32.29 867,029 +0.88(+2.80%)
Aug 28, 2023 31.31 31.70 31.12 31.41 512,540 +0.31(+0.99%)
Aug 25, 2023 31.24 31.39 30.83 31.10 770,347 +0.13(+0.42%)
Aug 24, 2023 31.05 31.34 30.91 30.97 833,527 -0.13(-0.42%)
Aug 23, 2023 30.44 31.17 30.41 31.10 609,353 +0.69(+2.28%)
Aug 22, 2023 31.26 31.29 30.37 30.41 923,321 -0.77(-2.46%)
Aug 21, 2023 31.50 31.54 31.03 31.18 640,815 -0.25(-0.80%)
Aug 18, 2023 31.06 31.50 30.89 31.43 722,197 +0.19(+0.60%)
Aug 17, 2023 31.82 31.88 31.17 31.24 675,996 -0.42(-1.33%)
Aug 16, 2023 31.87 32.23 31.48 31.66 836,857 -0.46(-1.43%)
Aug 15, 2023 32.81 32.81 31.98 32.12 1,101,363 -0.94(-2.83%)
Aug 14, 2023 32.68 33.27 32.68 33.06 1,024,192 +0.18(+0.54%)
Aug 11, 2023 32.45 32.97 32.45 32.88 1,006,949 +0.23(+0.72%)
Aug 10, 2023 31.70 32.97 31.56 32.65 1,659,376 +1.29(+4.12%)
Aug 09, 2023 30.62 31.64 30.62 31.35 2,435,158 +0.48(+1.55%)
Aug 08, 2023 30.59 31.00 30.36 30.88 1,425,514 -0.04(-0.12%)
Aug 07, 2023 30.90 31.13 30.87 30.91 715,413 +0.12(+0.40%)
Aug 04, 2023 30.26 31.20 30.20 30.79 1,307,528 +0.53(+1.76%)
Aug 03, 2023 30.02 30.31 29.74 30.26 1,555,603 +0.05(+0.15%)
Aug 02, 2023 30.89 30.95 30.00 30.21 1,235,454 -0.99(-3.18%)
Aug 01, 2023 31.32 31.35 30.92 31.20 711,522 -0.36(-1.13%)
Jul 31, 2023 31.74 32.02 31.43 31.56 627,974 -0.11(-0.35%)
Jul 28, 2023 31.85 32.06 31.56 31.67 720,101 +0.26(+0.83%)
Jul 27, 2023 32.21 32.28 31.38 31.41 558,776 -0.54(-1.70%)
Jul 26, 2023 31.69 32.12 31.66 31.95 782,715 -0.03(-0.09%)
Jul 25, 2023 31.63 32.08 31.46 31.98 947,557 +0.41(+1.30%)
Jul 24, 2023 31.60 31.92 31.50 31.57 1,159,484 -0.07(-0.24%)
Jul 21, 2023 31.37 31.70 31.24 31.64 782,107 +0.34(+1.08%)
Jul 20, 2023 31.40 31.55 30.66 31.31 876,379 -0.22(-0.71%)
Jul 19, 2023 31.51 31.68 31.31 31.53 992,627 +0.24(+0.78%)
Jul 18, 2023 30.75 31.41 30.67 31.29 1,597,853 +0.53(+1.73%)
Jul 17, 2023 30.91 30.94 30.67 30.76 853,068 -0.16(-0.51%)
Jul 14, 2023 30.94 31.05 30.68 30.91 1,094,336 -0.03(-0.09%)
Jul 13, 2023 29.98 31.00 29.96 30.94 2,117,862 +1.18(+3.96%)
Jul 12, 2023 29.99 30.20 29.75 29.76 1,621,884 +0.25(+0.86%)
Jul 11, 2023 29.67 29.88 29.44 29.51 1,199,252 -0.07(-0.22%)
Jul 10, 2023 29.74 29.89 29.42 29.58 1,235,918 -0.31(-1.03%)
Jul 07, 2023 29.07 30.06 29.06 29.89 1,630,361 +0.80(+2.73%)
Jul 06, 2023 29.90 29.90 28.93 29.09 1,667,860 -1.21(-3.99%)
Jul 05, 2023 30.47 30.47 29.90 30.30 1,285,807 -0.32(-1.04%)
Jul 03, 2023 30.56 30.79 30.50 30.62 483,738 +0.07(+0.25%)
Jun 30, 2023 30.44 31.12 30.39 30.54 1,354,256 +0.37(+1.24%)
Jun 29, 2023 30.08 30.36 29.91 30.17 1,296,224 +0.17(+0.56%)
Jun 28, 2023 30.31 30.36 29.80 30.00 1,198,072 -0.53(-1.75%)
Jun 27, 2023 29.53 30.55 29.47 30.53 1,916,676 +1.08(+3.65%)
Jun 26, 2023 29.49 29.77 29.38 29.45 1,750,858 -0.17(-0.57%)
Jun 23, 2023 29.67 29.78 29.45 29.62 1,001,440 -0.28(-0.94%)
Jun 22, 2023 30.31 30.33 29.75 29.90 1,120,328 -0.46(-1.51%)
Jun 21, 2023 30.49 30.51 30.17 30.36 808,824 -0.25(-0.83%)
Jun 20, 2023 30.65 30.67 30.19 30.62 1,343,352 -0.51(-1.65%)
Jun 16, 2023 31.73 31.95 31.10 31.13 2,204,610 -0.56(-1.77%)
Jun 15, 2023 31.48 31.76 31.31 31.69 1,467,777 +0.31(+0.98%)
Jun 14, 2023 30.97 31.47 30.91 31.38 1,248,810 +0.49(+1.58%)
Jun 13, 2023 30.80 31.28 30.78 30.90 1,140,511 +0.28(+0.92%)
Jun 12, 2023 29.84 30.63 29.71 30.62 955,236 +0.81(+2.73%)
Jun 09, 2023 29.61 29.87 29.49 29.80 1,292,656 +0.27(+0.92%)
Jun 08, 2023 29.39 29.63 29.21 29.53 1,030,885 -0.21(-0.69%)
Jun 07, 2023 30.24 30.35 29.49 29.74 972,604 -0.38(-1.27%)
Jun 06, 2023 29.44 30.39 29.44 30.12 1,620,508 +0.47(+1.58%)
Jun 05, 2023 29.68 29.92 29.38 29.65 1,278,173 +0.00(+0.00%)
Jun 02, 2023 28.87 29.66 28.83 29.65 1,102,796 +0.82(+2.86%)
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.