Skip to main content

Brookfield Asset Management (NY: BAM )

42.29 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2022 41.66 42.52 41.55 42.29 3,107,906 +0.79(+1.90%)
Sep 27, 2022 43.17 43.46 41.38 41.50 2,710,458 -1.17(-2.74%)
Sep 26, 2022 43.47 43.97 42.35 42.67 2,070,857 -1.14(-2.60%)
Sep 23, 2022 44.83 44.88 43.48 43.81 2,935,744 -1.75(-3.84%)
Sep 22, 2022 46.41 46.66 45.47 45.56 1,547,358 -0.88(-1.89%)
Sep 21, 2022 47.52 47.84 46.42 46.44 1,436,911 -0.98(-2.07%)
Sep 20, 2022 47.93 48.11 47.03 47.42 1,346,592 -0.96(-1.98%)
Sep 19, 2022 47.49 48.44 47.38 48.38 1,076,431 +0.35(+0.73%)
Sep 16, 2022 48.20 48.34 47.54 48.03 1,033,867 -0.77(-1.58%)
Sep 15, 2022 49.28 50.04 48.74 48.80 1,312,565 -0.93(-1.87%)
Sep 14, 2022 49.38 50.19 49.30 49.73 909,355 +0.34(+0.69%)
Sep 13, 2022 50.12 50.33 49.21 49.39 1,386,113 -1.94(-3.78%)
Sep 12, 2022 50.68 51.45 50.68 51.33 1,606,309 +1.03(+2.05%)
Sep 09, 2022 49.93 50.42 49.72 50.30 1,385,036 +0.87(+1.76%)
Sep 08, 2022 47.77 49.46 47.56 49.43 1,376,857 +1.22(+2.53%)
Sep 07, 2022 47.22 48.28 46.97 48.21 1,178,687 +0.97(+2.05%)
Sep 06, 2022 47.61 47.81 46.53 47.24 1,417,619 -0.33(-0.69%)
Sep 02, 2022 48.03 48.56 47.29 47.57 1,509,244 +0.09(+0.19%)
Sep 01, 2022 47.68 47.86 46.62 47.48 1,616,519 -0.63(-1.31%)
Aug 31, 2022 48.56 49.14 48.08 48.11 1,255,355 -0.49(-1.01%)
Aug 30, 2022 49.35 49.70 48.47 48.60 1,246,430 -0.63(-1.28%)
Aug 29, 2022 48.88 49.52 48.73 49.23 1,183,504 +0.05(+0.10%)
Aug 26, 2022 51.32 51.47 49.13 49.18 1,576,096 -2.34(-4.54%)
Aug 25, 2022 51.26 51.70 51.09 51.52 1,007,190 +0.49(+0.96%)
Aug 24, 2022 50.76 51.53 50.69 51.03 741,513 -0.06(-0.12%)
Aug 23, 2022 51.12 51.60 50.75 51.09 1,032,277 +0.07(+0.14%)
Aug 22, 2022 50.69 51.17 50.37 51.02 1,610,232 -0.63(-1.22%)
Aug 19, 2022 52.23 52.23 51.17 51.65 888,112 -0.81(-1.54%)
Aug 18, 2022 52.49 52.78 52.20 52.46 1,021,264 -0.03(-0.06%)
Aug 17, 2022 52.36 52.88 51.94 52.49 1,060,858 -0.58(-1.09%)
Aug 16, 2022 53.01 53.28 52.52 53.07 1,268,928 -0.09(-0.17%)
Aug 15, 2022 52.96 53.57 52.89 53.16 1,098,193 -0.56(-1.04%)
Aug 12, 2022 53.95 53.98 53.27 53.72 1,529,103 +0.16(+0.30%)
Aug 11, 2022 53.29 54.08 52.77 53.56 2,299,166 +0.59(+1.11%)
Aug 10, 2022 51.24 53.13 50.98 52.97 2,326,072 +2.77(+5.52%)
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%)
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.