Skip to main content

Brookfield Asset Management (NY: BAM )

45.13 -1.60 (-3.42%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 56.91 57.64 55.97 55.97 1,635,862 -1.03(-1.81%)
Mar 30, 2022 57.25 57.73 56.78 57.00 868,175 -0.66(-1.15%)
Mar 29, 2022 57.48 57.79 57.17 57.66 1,035,277 +1.09(+1.92%)
Mar 28, 2022 56.04 56.64 55.62 56.58 904,267 +0.32(+0.56%)
Mar 25, 2022 56.01 56.30 55.43 56.26 1,164,101 +0.49(+0.89%)
Mar 24, 2022 55.18 55.92 54.81 55.77 1,426,471 +0.88(+1.60%)
Mar 23, 2022 55.89 56.00 54.86 54.88 1,114,893 -1.17(-2.08%)
Mar 22, 2022 56.01 56.32 55.70 56.05 1,065,829 +0.61(+1.11%)
Mar 21, 2022 55.12 55.59 54.61 55.44 971,464 +0.12(+0.21%)
Mar 18, 2022 54.71 57.17 54.12 55.32 1,383,631 +0.44(+0.79%)
Mar 17, 2022 53.94 54.90 53.74 54.88 1,455,902 +0.89(+1.65%)
Mar 16, 2022 52.83 54.37 52.46 53.99 1,982,293 +1.76(+3.37%)
Mar 15, 2022 51.93 52.32 51.41 52.23 1,797,465 +0.65(+1.27%)
Mar 14, 2022 52.83 53.44 51.28 51.58 1,441,205 -1.36(-2.56%)
Mar 11, 2022 53.54 54.07 52.89 52.94 1,738,499 -0.42(-0.78%)
Mar 10, 2022 52.89 53.51 52.53 53.35 987,780 -0.34(-0.63%)
Mar 09, 2022 52.92 53.87 52.50 53.69 1,793,141 +2.04(+3.95%)
Mar 08, 2022 52.18 52.97 51.23 51.65 1,418,455 -0.09(-0.17%)
Mar 07, 2022 53.15 53.69 51.70 51.74 2,796,637 -1.69(-3.17%)
Mar 04, 2022 52.68 53.46 52.22 53.43 1,397,096 +0.08(+0.15%)
Mar 03, 2022 54.31 54.44 53.04 53.35 1,106,404 -0.84(-1.55%)
Mar 02, 2022 53.11 54.40 53.10 54.19 1,463,148 +1.38(+2.60%)
Mar 01, 2022 53.93 54.10 52.06 52.82 1,694,325 -1.25(-2.31%)
Feb 28, 2022 53.19 54.17 52.87 54.06 2,206,781 -0.18(-0.33%)
Feb 25, 2022 52.83 54.28 52.86 54.24 1,746,516 +1.68(+3.19%)
Feb 24, 2022 49.51 52.64 49.36 52.56 2,119,659 +0.97(+1.87%)
Feb 23, 2022 53.27 53.46 51.52 51.60 1,378,955 -1.06(-2.00%)
Feb 22, 2022 52.40 53.20 51.93 52.65 2,007,766 +0.19(+0.36%)
Feb 18, 2022 52.46 0 -1.36(-2.53%)
Feb 17, 2022 55.22 55.31 53.77 53.82 1,773,200 -1.83(-3.30%)
Feb 16, 2022 55.61 55.90 55.01 55.66 1,622,063 -0.06(-0.11%)
Feb 15, 2022 56.79 57.06 55.51 55.72 2,080,136 -0.16(-0.28%)
Feb 14, 2022 57.27 57.27 55.51 55.88 2,722,308 -1.37(-2.39%)
Feb 11, 2022 59.16 59.37 57.18 57.25 3,098,423 -1.65(-2.80%)
Feb 10, 2022 58.87 61.60 58.70 58.89 5,958,205 +2.78(+4.96%)
Feb 09, 2022 55.96 56.77 55.93 56.11 3,191,629 +0.78(+1.41%)
Feb 08, 2022 54.82 55.53 54.25 55.33 1,560,873 +0.33(+0.59%)
Feb 07, 2022 53.99 55.54 53.99 55.01 1,664,380 +1.11(+2.07%)
Feb 04, 2022 53.40 54.50 53.40 53.89 3,180,900 +0.25(+0.46%)
Feb 03, 2022 54.47 53.64 53.65 2,056,161 -1.43(-2.60%)
Feb 02, 2022 55.23 55.32 54.45 55.08 1,312,532 +0.29(+0.52%)
Feb 01, 2022 54.44 54.87 53.68 54.79 1,609,557 +0.45(+0.83%)
Jan 31, 2022 52.17 54.47 54.34 2,222,703 +1.89(+3.61%)
Jan 28, 2022 51.45 52.48 51.13 52.44 1,918,254 +0.89(+1.72%)
Jan 27, 2022 52.52 52.70 51.42 51.56 2,883,586 -0.44(-0.85%)
Jan 26, 2022 53.63 54.31 51.85 52.00 3,081,319 -1.10(-2.08%)
Jan 25, 2022 51.86 53.73 51.61 53.10 2,205,469 +0.23(+0.43%)
Jan 24, 2022 51.31 52.97 50.17 52.88 2,439,547 +0.23(+0.43%)
Jan 21, 2022 53.78 53.78 52.56 52.65 1,923,690 -1.46(-2.70%)
Jan 20, 2022 54.64 55.66 53.93 54.11 1,372,316 -0.12(-0.22%)
Jan 19, 2022 55.23 55.23 53.87 54.23 1,691,290 -0.56(-1.03%)
Jan 18, 2022 55.85 55.97 54.50 54.79 2,244,019 -1.51(-2.68%)
Jan 14, 2022 56.30 0 -1.20(-2.09%)
Jan 13, 2022 58.24 58.76 57.31 57.50 1,493,182 -0.64(-1.10%)
Jan 12, 2022 58.23 59.08 57.87 58.14 2,066,893 +0.30(+0.51%)
Jan 11, 2022 55.96 57.88 55.76 57.85 1,002,442 +1.95(+3.49%)
Jan 10, 2022 56.13 56.43 55.20 55.90 1,086,457 -0.68(-1.20%)
Jan 07, 2022 56.80 57.17 56.09 56.58 1,002,287 -0.18(-0.31%)
Jan 06, 2022 56.95 57.07 56.08 56.75 3,193,755 -0.23(-0.40%)
Jan 05, 2022 59.89 60.03 56.96 56.98 1,987,994 -2.70(-4.53%)
Jan 04, 2022 59.17 60.21 59.17 59.68 1,712,930 +0.56(+0.95%)
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.