Skip to main content

Brookfield Asset Management (NY: BAM )

41.86 +0.06 (+0.14%)
Streaming Delayed Price Updated: 10:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 45.54 45.89 43.95 44.12 1,559,528 -1.58(-3.45%)
Apr 28, 2022 45.02 45.92 44.72 45.70 1,521,676 +1.17(+2.62%)
Apr 27, 2022 45.00 45.53 44.43 44.53 2,357,201 +0.51(+1.17%)
Apr 26, 2022 45.50 45.58 43.97 44.02 2,474,759 -1.90(-4.14%)
Apr 25, 2022 45.22 46.16 44.76 45.92 2,215,260 +0.22(+0.48%)
Apr 22, 2022 47.97 47.97 45.62 45.70 2,134,849 -2.45(-5.09%)
Apr 21, 2022 49.66 50.08 48.10 48.15 1,193,692 -1.01(-2.05%)
Apr 20, 2022 49.09 49.34 48.56 49.16 1,109,725 +0.64(+1.31%)
Apr 19, 2022 47.62 48.82 47.62 48.52 1,416,060 +0.93(+1.95%)
Apr 18, 2022 48.15 48.28 47.39 47.59 1,218,890 -0.75(-1.56%)
Apr 14, 2022 48.35 48.92 48.12 48.35 1,387,656 +0.14(+0.29%)
Apr 13, 2022 47.67 48.40 47.36 48.20 1,268,205 +0.55(+1.15%)
Apr 12, 2022 48.33 48.76 47.58 47.66 1,245,969 -0.65(-1.34%)
Apr 11, 2022 49.31 49.51 48.24 48.30 1,612,057 -1.38(-2.78%)
Apr 08, 2022 49.83 50.23 49.43 49.68 1,007,360 -0.16(-0.32%)
Apr 07, 2022 50.46 50.55 49.51 49.84 2,188,394 -0.94(-1.85%)
Apr 06, 2022 51.12 51.28 50.46 50.78 1,902,231 -0.72(-1.39%)
Apr 05, 2022 51.87 52.35 51.34 51.50 2,425,162 -0.38(-0.73%)
Apr 04, 2022 50.88 51.89 50.74 51.88 1,307,435 +1.30(+2.57%)
Apr 01, 2022 50.55 50.66 50.03 50.58 1,389,760 +0.51(+1.03%)
Mar 31, 2022 50.90 51.55 50.06 50.06 1,828,988 -0.92(-1.81%)
Mar 30, 2022 51.20 51.64 50.79 50.98 970,669 -0.59(-1.15%)
Mar 29, 2022 51.41 51.69 51.13 51.58 1,157,499 +0.97(+1.92%)
Mar 28, 2022 50.12 50.66 49.74 50.60 1,011,022 +0.28(+0.56%)
Mar 25, 2022 50.10 50.35 49.58 50.32 1,301,532 +0.44(+0.89%)
Mar 24, 2022 49.35 50.02 49.02 49.88 1,594,876 +0.79(+1.60%)
Mar 23, 2022 49.99 50.09 49.07 49.09 1,246,514 -1.04(-2.08%)
Mar 22, 2022 50.10 50.37 49.81 50.13 1,191,658 +0.55(+1.11%)
Mar 21, 2022 49.30 49.72 48.84 49.58 1,086,152 +0.11(+0.21%)
Mar 18, 2022 48.93 51.13 48.41 49.48 1,546,979 +0.39(+0.79%)
Mar 17, 2022 48.25 49.11 48.06 49.09 1,627,782 +0.80(+1.65%)
Mar 16, 2022 47.25 48.63 46.92 48.29 2,216,317 +1.58(+3.37%)
Mar 15, 2022 46.44 46.80 45.98 46.72 2,009,669 +0.58(+1.27%)
Mar 14, 2022 47.25 47.80 45.87 46.13 1,611,349 -1.21(-2.56%)
Mar 11, 2022 47.89 48.36 47.30 47.35 1,943,741 -0.37(-0.78%)
Mar 10, 2022 47.30 47.86 46.98 47.72 1,104,395 -0.30(-0.63%)
Mar 09, 2022 47.33 48.18 46.96 48.02 2,004,834 +1.82(+3.95%)
Mar 08, 2022 46.67 47.37 45.82 46.20 1,585,913 -0.08(-0.17%)
Mar 07, 2022 47.54 48.02 46.24 46.27 3,126,800 -1.51(-3.17%)
Mar 04, 2022 47.12 47.81 46.71 47.79 1,562,033 +0.07(+0.15%)
Mar 03, 2022 48.58 48.69 47.44 47.72 1,237,023 -0.75(-1.55%)
Mar 02, 2022 47.51 48.66 47.50 48.47 1,635,882 +1.23(+2.60%)
Mar 01, 2022 48.24 48.39 46.57 47.24 1,894,351 -1.12(-2.31%)
Feb 28, 2022 47.58 48.45 47.28 48.35 2,467,307 -0.16(-0.33%)
Feb 25, 2022 47.25 48.55 47.27 48.51 1,952,705 +1.50(+3.19%)
Feb 24, 2022 44.28 47.08 44.15 47.01 2,369,900 +0.86(+1.87%)
Feb 23, 2022 47.65 47.81 46.08 46.15 1,541,750 -0.94(-2.00%)
Feb 22, 2022 46.87 47.59 46.45 47.09 2,244,797 +0.17(+0.36%)
Feb 18, 2022 46.92 0 -1.22(-2.53%)
Feb 17, 2022 49.39 49.47 48.09 48.14 1,982,539 -1.64(-3.30%)
Feb 16, 2022 49.74 50.00 49.20 49.78 1,813,559 -0.05(-0.11%)
Feb 15, 2022 50.80 51.03 49.65 49.83 2,325,711 -0.14(-0.28%)
Feb 14, 2022 51.22 51.22 49.65 49.98 3,043,696 -1.23(-2.39%)
Feb 11, 2022 52.91 53.10 51.14 51.20 3,464,214 -1.47(-2.80%)
Feb 10, 2022 52.66 55.10 52.50 52.67 6,661,614 +2.49(+4.96%)
Feb 09, 2022 50.06 50.78 50.03 50.19 3,568,423 +0.70(+1.41%)
Feb 08, 2022 49.03 49.66 48.52 49.49 1,745,145 +0.29(+0.59%)
Feb 07, 2022 48.29 49.68 48.29 49.20 1,860,872 +1.00(+2.07%)
Feb 04, 2022 47.76 48.75 47.76 48.20 3,556,428 +0.22(+0.46%)
Feb 03, 2022 48.71 47.97 47.98 2,298,906 -1.28(-2.60%)
Feb 02, 2022 49.40 49.48 48.70 49.26 1,467,486 +0.26(+0.52%)
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.