Skip to main content

Brookfield Asset Management (NY: BAM )

45.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 52.09 52.09 51.48 51.71 1,803,895 -0.38(-0.74%)
Oct 30, 2019 51.38 52.10 50.95 52.09 1,439,318 +0.72(+1.40%)
Oct 29, 2019 51.17 51.53 51.07 51.37 1,077,308 +0.07(+0.15%)
Oct 28, 2019 50.54 51.34 50.48 51.30 1,076,942 +0.87(+1.73%)
Oct 25, 2019 50.43 50.56 50.14 50.43 1,578,641 -0.15(-0.30%)
Oct 24, 2019 50.48 50.93 50.37 50.58 1,210,538 +0.15(+0.30%)
Oct 23, 2019 50.20 50.54 50.14 50.43 1,345,051 +0.21(+0.41%)
Oct 22, 2019 50.49 50.74 50.21 50.22 1,618,130 -0.07(-0.13%)
Oct 21, 2019 50.03 50.33 49.88 50.29 763,340 +0.34(+0.67%)
Oct 18, 2019 50.07 50.21 49.83 49.95 896,433 -0.02(-0.04%)
Oct 17, 2019 50.17 50.31 49.93 49.97 1,210,796 +0.00(+0.00%)
Oct 16, 2019 49.74 50.00 49.44 49.97 1,831,371 +0.41(+0.83%)
Oct 15, 2019 49.22 49.81 49.22 49.56 1,449,156 +0.47(+0.95%)
Oct 14, 2019 49.25 49.52 49.00 49.09 632,937 -0.16(-0.32%)
Oct 11, 2019 49.60 49.82 49.22 49.25 1,690,294 +0.31(+0.63%)
Oct 10, 2019 48.37 48.98 48.33 48.94 2,479,525 +0.57(+1.18%)
Oct 09, 2019 48.08 48.56 47.91 48.37 3,320,546 +0.60(+1.25%)
Oct 08, 2019 47.71 48.09 47.62 47.77 1,680,201 -0.10(-0.22%)
Oct 07, 2019 47.95 48.06 47.64 47.87 2,103,597 -0.18(-0.37%)
Oct 04, 2019 47.76 48.20 47.72 48.05 2,529,458 +0.47(+0.98%)
Oct 03, 2019 47.64 47.95 46.84 47.58 3,916,960 -0.22(-0.45%)
Oct 02, 2019 48.41 48.56 47.11 47.80 5,884,656 -0.85(-1.75%)
Oct 01, 2019 49.60 49.72 48.61 48.65 4,363,501 -1.04(-2.09%)
Sep 30, 2019 49.77 49.89 49.10 49.69 6,163,424 -0.80(-1.59%)
Sep 27, 2019 50.73 50.98 50.23 50.49 2,854,375 -0.04(-0.07%)
Sep 26, 2019 49.84 50.71 49.81 50.53 2,845,640 +0.87(+1.75%)
Sep 25, 2019 49.17 49.82 49.17 49.66 2,758,279 +0.44(+0.89%)
Sep 24, 2019 49.62 50.09 49.12 49.22 2,382,855 -0.52(-1.05%)
Sep 23, 2019 50.33 50.37 49.69 49.74 2,691,013 -0.70(-1.39%)
Sep 20, 2019 50.86 50.90 50.18 50.45 1,595,416 -0.24(-0.48%)
Sep 19, 2019 50.13 50.92 50.13 50.69 1,662,107 +0.54(+1.08%)
Sep 18, 2019 50.35 50.35 49.75 50.15 1,998,005 -0.06(-0.11%)
Sep 17, 2019 49.60 50.23 49.47 50.20 1,087,004 +0.80(+1.61%)
Sep 16, 2019 50.10 50.19 49.31 49.41 1,180,607 -0.79(-1.57%)
Sep 13, 2019 50.21 50.64 49.97 50.19 1,192,501 +0.02(+0.04%)
Sep 12, 2019 49.59 50.39 49.45 50.18 1,928,048 +0.74(+1.50%)
Sep 11, 2019 49.24 49.47 49.00 49.44 2,357,685 +0.36(+0.74%)
Sep 10, 2019 49.63 49.63 48.62 49.07 2,249,665 -0.58(-1.17%)
Sep 09, 2019 50.16 50.21 49.42 49.65 1,900,364 -0.40(-0.80%)
Sep 06, 2019 49.86 50.17 49.75 50.05 2,441,097 +0.36(+0.72%)
Sep 05, 2019 49.36 49.98 49.25 49.70 1,388,529 +0.61(+1.24%)
Sep 04, 2019 48.70 49.17 48.68 49.09 1,702,723 +0.72(+1.49%)
Sep 03, 2019 47.97 48.45 47.86 48.37 2,189,361 +0.07(+0.14%)
Aug 30, 2019 48.50 48.57 48.13 48.30 1,151,686 +0.17(+0.35%)
Aug 29, 2019 47.84 48.28 47.78 48.13 1,814,821 +0.22(+0.45%)
Aug 28, 2019 47.56 47.92 47.36 47.92 1,178,727 +0.25(+0.53%)
Aug 27, 2019 48.09 48.09 47.57 47.67 1,259,223 -0.21(-0.43%)
Aug 26, 2019 47.63 47.91 47.51 47.87 1,301,431 +0.52(+1.11%)
Aug 23, 2019 48.21 48.50 47.22 47.35 1,910,503 -1.10(-2.28%)
Aug 22, 2019 48.75 48.75 48.09 48.45 1,986,303 -0.16(-0.33%)
Aug 21, 2019 48.49 48.72 48.39 48.61 1,452,722 +0.41(+0.85%)
Aug 20, 2019 48.50 48.51 48.10 48.20 1,649,303 -0.07(-0.15%)
Aug 19, 2019 47.96 48.39 47.84 48.28 2,074,191 +0.45(+0.94%)
Aug 16, 2019 47.24 47.88 46.99 47.83 1,355,654 +0.98(+2.10%)
Aug 15, 2019 46.70 47.07 46.52 46.84 1,525,125 +0.26(+0.56%)
Aug 14, 2019 47.20 47.42 46.53 46.58 2,142,830 -1.18(-2.47%)
Aug 13, 2019 47.15 47.86 47.01 47.76 1,996,143 +0.47(+0.99%)
Aug 12, 2019 47.54 47.88 47.26 47.29 1,441,537 -0.32(-0.67%)
Aug 09, 2019 46.91 47.76 46.91 47.61 1,871,504 +0.71(+1.52%)
Aug 08, 2019 46.27 46.99 45.42 46.90 2,190,961 +0.81(+1.77%)
Aug 07, 2019 45.17 46.11 44.79 46.09 1,835,822 +0.58(+1.28%)
Aug 06, 2019 45.03 45.52 44.93 45.51 3,132,229 +0.81(+1.82%)
Aug 05, 2019 45.23 45.32 44.48 44.69 1,549,555 -1.19(-2.59%)
Aug 02, 2019 45.83 46.04 45.44 45.88 1,809,427 -0.27(-0.59%)
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.