Skip to main content

Brookfield Asset Management (NY: BAM )

47.70 +2.03 (+4.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 52.06 52.06 51.45 51.68 1,804,966 -0.38(-0.74%)
Oct 30, 2019 51.35 52.07 50.92 52.06 1,440,172 +0.72(+1.40%)
Oct 29, 2019 51.14 51.50 51.04 51.34 1,077,948 +0.07(+0.15%)
Oct 28, 2019 50.51 51.31 50.45 51.27 1,077,581 +0.87(+1.73%)
Oct 25, 2019 50.40 50.53 50.11 50.40 1,579,578 -0.15(-0.30%)
Oct 24, 2019 50.45 50.90 50.34 50.55 1,211,257 +0.15(+0.30%)
Oct 23, 2019 50.17 50.51 50.11 50.40 1,345,850 +0.21(+0.41%)
Oct 22, 2019 50.46 50.71 50.18 50.19 1,619,091 -0.07(-0.13%)
Oct 21, 2019 50.00 50.30 49.85 50.26 763,793 +0.34(+0.67%)
Oct 18, 2019 50.04 50.18 49.80 49.92 896,965 -0.02(-0.04%)
Oct 17, 2019 50.14 50.28 49.90 49.94 1,211,514 +0.00(+0.00%)
Oct 16, 2019 49.72 49.97 49.41 49.94 1,832,458 +0.41(+0.83%)
Oct 15, 2019 49.19 49.78 49.19 49.53 1,450,016 +0.47(+0.95%)
Oct 14, 2019 49.22 49.49 48.97 49.06 633,313 -0.16(-0.32%)
Oct 11, 2019 49.57 49.79 49.19 49.22 1,691,298 +0.31(+0.63%)
Oct 10, 2019 48.34 48.95 48.30 48.91 2,480,998 +0.57(+1.18%)
Oct 09, 2019 48.05 48.53 47.88 48.34 3,322,518 +0.60(+1.25%)
Oct 08, 2019 47.69 48.06 47.59 47.74 1,681,198 -0.10(-0.22%)
Oct 07, 2019 47.92 48.03 47.61 47.84 2,104,846 -0.18(-0.37%)
Oct 04, 2019 47.73 48.17 47.69 48.02 2,530,960 +0.47(+0.98%)
Oct 03, 2019 47.61 47.92 46.82 47.55 3,919,285 -0.22(-0.45%)
Oct 02, 2019 48.38 48.53 47.08 47.77 5,888,150 -0.85(-1.75%)
Oct 01, 2019 49.57 49.69 48.58 48.62 4,366,092 -1.04(-2.09%)
Sep 30, 2019 49.74 49.86 49.07 49.66 6,167,084 -0.80(-1.59%)
Sep 27, 2019 50.70 50.95 50.20 50.46 2,856,070 -0.04(-0.07%)
Sep 26, 2019 49.81 50.68 49.78 50.50 2,847,329 +0.87(+1.75%)
Sep 25, 2019 49.14 49.79 49.14 49.63 2,759,916 +0.44(+0.89%)
Sep 24, 2019 49.59 50.06 49.09 49.19 2,384,270 -0.52(-1.05%)
Sep 23, 2019 50.30 50.34 49.66 49.72 2,692,611 -0.70(-1.39%)
Sep 20, 2019 50.83 50.87 50.15 50.42 1,596,363 -0.24(-0.48%)
Sep 19, 2019 50.10 50.89 50.10 50.66 1,663,094 +0.54(+1.08%)
Sep 18, 2019 50.32 50.32 49.72 50.12 1,999,191 -0.06(-0.11%)
Sep 17, 2019 49.57 50.20 49.44 50.17 1,087,650 +0.80(+1.61%)
Sep 16, 2019 50.07 50.16 49.28 49.38 1,181,308 -0.79(-1.57%)
Sep 13, 2019 50.18 50.61 49.94 50.16 1,193,210 +0.02(+0.04%)
Sep 12, 2019 49.57 50.36 49.43 50.15 1,929,193 +0.74(+1.50%)
Sep 11, 2019 49.21 49.44 48.97 49.41 2,359,085 +0.36(+0.74%)
Sep 10, 2019 49.60 49.60 48.59 49.04 2,251,001 -0.58(-1.17%)
Sep 09, 2019 50.13 50.18 49.39 49.62 1,901,493 -0.40(-0.80%)
Sep 06, 2019 49.83 50.14 49.72 50.02 2,442,547 +0.36(+0.72%)
Sep 05, 2019 49.33 49.95 49.22 49.67 1,389,353 +0.61(+1.24%)
Sep 04, 2019 48.67 49.14 48.65 49.06 1,703,734 +0.72(+1.49%)
Sep 03, 2019 47.94 48.42 47.84 48.34 2,190,661 +0.07(+0.14%)
Aug 30, 2019 48.47 48.54 48.11 48.27 1,152,370 +0.17(+0.35%)
Aug 29, 2019 47.81 48.26 47.75 48.11 1,815,898 +0.22(+0.45%)
Aug 28, 2019 47.54 47.89 47.33 47.89 1,179,427 +0.25(+0.53%)
Aug 27, 2019 48.06 48.06 47.55 47.64 1,259,971 -0.21(-0.43%)
Aug 26, 2019 47.60 47.88 47.48 47.84 1,302,204 +0.52(+1.11%)
Aug 23, 2019 48.18 48.47 47.19 47.32 1,911,637 -1.10(-2.28%)
Aug 22, 2019 48.72 48.72 48.06 48.42 1,987,483 -0.16(-0.33%)
Aug 21, 2019 48.46 48.70 48.36 48.58 1,453,585 +0.41(+0.85%)
Aug 20, 2019 48.47 48.48 48.07 48.17 1,650,282 -0.07(-0.16%)
Aug 19, 2019 47.93 48.36 47.82 48.25 2,075,423 +0.45(+0.94%)
Aug 16, 2019 47.21 47.85 46.97 47.80 1,356,459 +0.98(+2.10%)
Aug 15, 2019 46.68 47.04 46.49 46.82 1,526,031 +0.26(+0.56%)
Aug 14, 2019 47.17 47.40 46.51 46.55 2,144,102 -1.18(-2.47%)
Aug 13, 2019 47.12 47.84 46.98 47.73 1,997,328 +0.47(+0.99%)
Aug 12, 2019 47.51 47.85 47.23 47.26 1,442,393 -0.32(-0.67%)
Aug 09, 2019 46.88 47.73 46.88 47.58 1,872,615 +0.71(+1.52%)
Aug 08, 2019 46.24 46.97 45.39 46.87 2,192,262 +0.81(+1.77%)
Aug 07, 2019 45.14 46.09 44.77 46.06 1,836,912 +0.58(+1.28%)
Aug 06, 2019 45.00 45.50 44.91 45.48 3,134,089 +0.81(+1.82%)
Aug 05, 2019 45.21 45.29 44.45 44.66 1,550,475 -1.19(-2.59%)
Aug 02, 2019 45.81 46.01 45.41 45.85 1,810,501 -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.