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 (%)
Dec 31, 2020 35.58 35.58 35.58 1,051,452 -0.08(-0.22%)
Dec 30, 2020 35.77 36.16 35.62 35.66 1,051,452 +0.06(+0.17%)
Dec 29, 2020 35.64 35.89 35.23 35.60 1,450,149 +0.27(+0.76%)
Dec 28, 2020 35.59 35.83 35.17 35.33 1,200,580 +0.06(+0.17%)
Dec 24, 2020 34.92 35.36 34.90 35.27 1,006,333 +0.54(+1.56%)
Dec 23, 2020 34.56 34.89 34.25 34.73 1,260,612 +0.62(+1.82%)
Dec 22, 2020 34.19 34.34 33.81 34.11 1,260,926 -0.10(-0.30%)
Dec 21, 2020 33.90 34.38 33.48 34.21 2,425,289 -0.49(-1.42%)
Dec 18, 2020 35.15 35.30 34.32 34.70 2,815,553 -0.53(-1.52%)
Dec 17, 2020 35.28 35.45 34.82 35.24 1,949,111 +0.25(+0.71%)
Dec 16, 2020 35.55 35.67 34.96 34.99 1,266,127 -0.56(-1.58%)
Dec 15, 2020 35.33 35.60 34.94 35.55 1,509,956 +0.53(+1.53%)
Dec 14, 2020 36.12 36.30 34.98 35.01 1,665,322 -0.91(-2.52%)
Dec 11, 2020 36.18 36.19 35.74 35.92 2,176,213 -0.67(-1.84%)
Dec 10, 2020 35.56 36.68 35.36 36.59 2,544,489 +0.81(+2.27%)
Dec 09, 2020 36.21 36.21 35.30 35.78 1,949,732 -0.25(-0.69%)
Dec 08, 2020 35.82 36.16 35.75 36.03 1,407,770 -0.03(-0.07%)
Dec 07, 2020 36.49 36.55 35.97 36.05 1,986,632 -0.62(-1.69%)
Dec 04, 2020 35.77 36.73 35.70 36.68 2,997,890 +1.14(+3.20%)
Dec 03, 2020 35.41 35.74 35.11 35.54 3,563,880 +0.26(+0.73%)
Dec 02, 2020 34.97 35.40 34.79 35.28 3,846,775 +0.32(+0.91%)
Dec 01, 2020 35.50 35.56 34.94 34.96 3,162,946 +0.05(+0.15%)
Nov 30, 2020 35.33 35.49 34.63 34.91 3,394,526 -0.54(-1.53%)
Nov 27, 2020 35.29 35.80 35.10 35.45 1,349,433 -0.14(-0.41%)
Nov 25, 2020 36.55 36.56 35.39 35.60 3,165,498 -1.27(-3.44%)
Nov 24, 2020 35.79 36.95 35.46 36.86 4,210,931 +1.75(+4.98%)
Nov 23, 2020 34.90 35.22 34.51 35.12 2,571,817 +0.63(+1.84%)
Nov 20, 2020 34.83 34.90 34.22 34.48 2,234,950 -0.48(-1.37%)
Nov 19, 2020 34.55 35.00 34.23 34.96 2,211,360 -0.02(-0.05%)
Nov 18, 2020 35.12 35.72 34.97 34.98 4,107,446 +0.20(+0.57%)
Nov 17, 2020 33.63 35.10 33.63 34.78 5,712,118 +0.73(+2.14%)
Nov 16, 2020 32.54 34.05 32.43 34.05 4,776,340 +2.21(+6.94%)
Nov 13, 2020 31.24 31.96 31.24 31.84 3,251,781 +1.00(+3.25%)
Nov 12, 2020 32.39 32.51 30.67 30.84 4,322,954 -1.45(-4.48%)
Nov 11, 2020 32.47 32.83 32.06 32.29 7,219,400 +0.25(+0.78%)
Nov 10, 2020 30.83 32.18 30.68 32.04 6,804,451 +1.38(+4.50%)
Nov 09, 2020 30.73 32.11 30.47 30.66 8,217,444 +2.31(+8.16%)
Nov 06, 2020 28.92 29.22 28.25 28.35 4,551,513 -0.44(-1.52%)
Nov 05, 2020 28.08 28.93 28.05 28.79 3,847,988 +1.35(+4.93%)
Nov 04, 2020 27.44 27.72 26.89 27.43 3,721,620 +0.07(+0.25%)
Nov 03, 2020 26.27 27.52 26.24 27.36 3,343,355 +1.64(+6.39%)
Nov 02, 2020 25.93 25.99 25.45 25.72 3,446,735 +0.21(+0.84%)
Oct 30, 2020 25.69 25.71 24.92 25.51 5,023,208 -0.33(-1.26%)
Oct 29, 2020 25.97 26.06 25.57 25.83 5,168,125 -0.11(-0.43%)
Oct 28, 2020 26.69 26.78 25.93 25.94 4,072,467 -1.34(-4.90%)
Oct 27, 2020 27.86 27.98 27.27 27.28 2,713,657 -0.65(-2.33%)
Oct 26, 2020 28.85 28.87 27.76 27.93 3,502,527 -1.11(-3.83%)
Oct 23, 2020 29.33 29.33 28.79 29.04 1,762,320 +0.02(+0.06%)
Oct 22, 2020 28.74 29.05 28.63 29.03 2,093,213 +0.27(+0.92%)
Oct 21, 2020 28.78 29.03 28.55 28.76 1,957,821 -0.11(-0.39%)
Oct 20, 2020 29.13 29.20 28.74 28.87 2,492,453 +0.02(+0.06%)
Oct 19, 2020 29.57 29.66 28.78 28.86 2,917,182 -0.04(-0.15%)
Oct 16, 2020 29.03 29.12 28.73 28.90 2,226,893 -0.02(-0.06%)
Oct 15, 2020 28.56 28.95 28.50 28.91 2,755,498 -0.21(-0.71%)
Oct 14, 2020 29.56 29.62 29.10 29.12 1,846,038 -0.33(-1.13%)
Oct 13, 2020 30.03 30.11 29.21 29.45 1,618,804 -0.65(-2.16%)
Oct 12, 2020 30.09 30.30 30.02 30.11 1,288,241 -0.03(-0.09%)
Oct 09, 2020 30.62 30.67 30.09 30.13 1,833,308 -0.31(-1.01%)
Oct 08, 2020 30.35 30.69 30.12 30.44 2,914,291 +0.40(+1.34%)
Oct 07, 2020 29.39 30.14 29.32 30.04 2,746,179 +1.02(+3.51%)
Oct 06, 2020 29.23 29.79 28.97 29.02 2,493,864 -0.26(-0.88%)
Oct 05, 2020 29.27 29.45 28.94 29.27 2,084,611 +0.29(+1.00%)
Oct 02, 2020 28.48 29.03 28.38 28.98 1,590,455 +0.09(+0.33%)
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.