Skip to main content

Brookfield Asset Management (NY: BAM )

50.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 09, 2022 50.00 50.30 49.67 50.20 1,503,785 -0.04(-0.08%)
Aug 08, 2022 50.26 50.88 50.13 50.24 1,296,665 +0.39(+0.78%)
Aug 05, 2022 49.64 49.93 49.14 49.85 1,023,365 -0.42(-0.84%)
Aug 04, 2022 49.86 50.27 49.58 50.27 893,940 +0.54(+1.09%)
Aug 03, 2022 49.55 49.91 49.07 49.73 985,727 +0.75(+1.53%)
Aug 02, 2022 49.43 49.49 48.82 48.98 1,444,865 -0.62(-1.25%)
Aug 01, 2022 49.13 49.89 48.82 49.60 1,435,679 -0.05(-0.10%)
Jul 29, 2022 49.35 50.10 49.09 49.65 1,398,891 +0.39(+0.79%)
Jul 28, 2022 48.30 49.45 47.92 49.26 1,645,417 +0.89(+1.84%)
Jul 27, 2022 47.75 48.77 47.67 48.37 1,562,959 +1.02(+2.15%)
Jul 26, 2022 47.92 48.07 47.04 47.35 1,338,783 -0.91(-1.89%)
Jul 25, 2022 48.15 48.37 47.75 48.26 1,659,528 +0.26(+0.54%)
Jul 22, 2022 48.07 48.56 47.50 48.00 1,684,369 -0.04(-0.08%)
Jul 21, 2022 47.50 48.07 47.12 48.04 1,315,205 +0.48(+1.01%)
Jul 20, 2022 46.56 47.83 46.56 47.56 1,155,902 +0.72(+1.54%)
Jul 19, 2022 45.63 47.10 45.43 46.84 1,750,382 +1.87(+4.16%)
Jul 18, 2022 45.39 45.76 44.89 44.97 959,722 +0.22(+0.49%)
Jul 15, 2022 43.91 44.77 43.33 44.75 1,343,339 +1.52(+3.52%)
Jul 14, 2022 43.34 43.59 42.21 43.23 1,733,110 -0.92(-2.08%)
Jul 13, 2022 44.01 44.55 43.39 44.15 1,284,455 -0.73(-1.63%)
Jul 12, 2022 44.10 45.32 44.10 44.88 1,228,297 +0.42(+0.94%)
Jul 11, 2022 44.96 45.12 44.28 44.46 1,044,959 -0.98(-2.16%)
Jul 08, 2022 45.51 45.84 45.05 45.44 1,204,323 -0.40(-0.87%)
Jul 07, 2022 45.04 45.92 45.02 45.84 1,134,384 +1.24(+2.78%)
Jul 06, 2022 44.87 45.07 44.02 44.60 1,811,013 -0.27(-0.60%)
Jul 05, 2022 44.18 44.92 43.55 44.87 1,896,767 -0.15(-0.33%)
Jul 01, 2022 44.21 45.12 44.04 45.02 886,572 +0.55(+1.24%)
Jun 30, 2022 44.30 44.80 43.65 44.47 2,002,400 -0.22(-0.49%)
Jun 29, 2022 44.82 45.19 44.31 44.69 1,487,796 -0.38(-0.84%)
Jun 28, 2022 46.18 46.47 44.79 45.07 1,658,763 -0.66(-1.44%)
Jun 27, 2022 46.11 46.11 45.30 45.73 979,759 +0.08(+0.18%)
Jun 24, 2022 44.98 45.82 44.53 45.65 1,122,660 +1.28(+2.88%)
Jun 23, 2022 43.72 44.42 43.52 44.37 1,221,725 +0.86(+1.98%)
Jun 22, 2022 43.07 44.02 42.86 43.51 1,562,738 -0.30(-0.68%)
Jun 21, 2022 44.15 44.51 43.66 43.81 1,747,919 +0.44(+1.01%)
Jun 17, 2022 43.13 44.05 42.89 43.37 2,348,494 +0.19(+0.44%)
Jun 16, 2022 44.42 44.70 42.98 43.18 2,904,756 -2.54(-5.56%)
Jun 15, 2022 45.54 46.47 44.84 45.72 2,686,735 +0.80(+1.78%)
Jun 14, 2022 45.39 45.40 44.44 44.92 2,534,807 -0.31(-0.69%)
Jun 13, 2022 45.55 45.85 44.77 45.23 3,123,019 -1.96(-4.15%)
Jun 10, 2022 47.96 48.10 46.98 47.19 1,374,620 -1.63(-3.34%)
Jun 09, 2022 49.79 49.98 48.82 48.82 1,125,424 -1.35(-2.69%)
Jun 08, 2022 50.80 50.92 49.97 50.17 589,401 -0.81(-1.59%)
Jun 07, 2022 50.15 51.11 50.15 50.98 875,051 +0.28(+0.55%)
Jun 06, 2022 50.85 51.47 50.47 50.70 1,067,166 +0.46(+0.92%)
Jun 03, 2022 50.80 50.94 50.06 50.24 1,422,669 -1.13(-2.20%)
Jun 02, 2022 49.88 51.39 49.69 51.37 1,354,259 +1.39(+2.78%)
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.