Skip to main content

Brookfield Asset Management (NY: BAM )

45.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 27.15 27.17 26.31 26.83 908,952 -0.57(-2.08%)
Dec 29, 2022 26.37 27.89 26.09 27.40 1,190,992 +1.07(+4.05%)
Dec 28, 2022 27.06 27.15 26.10 26.34 2,084,623 -0.75(-2.76%)
Dec 27, 2022 26.36 27.96 26.21 27.09 1,047,026 +0.84(+3.21%)
Dec 23, 2022 26.41 26.60 26.02 26.24 1,579,247 -0.01(-0.04%)
Dec 22, 2022 26.58 26.62 25.75 26.25 2,876,147 -0.14(-0.53%)
Dec 21, 2022 27.50 27.70 26.37 26.39 3,235,437 -1.09(-3.95%)
Dec 20, 2022 26.75 27.50 26.39 27.48 3,554,632 +1.26(+4.82%)
Dec 19, 2022 25.38 26.64 25.36 26.22 5,314,805 +0.84(+3.32%)
Dec 16, 2022 26.46 26.65 25.05 25.37 4,773,080 -1.28(-4.81%)
Dec 15, 2022 27.22 27.46 26.66 26.66 3,242,519 -0.95(-3.46%)
Dec 14, 2022 29.01 29.11 27.24 27.61 3,624,783 -1.18(-4.10%)
Dec 13, 2022 31.24 31.48 28.64 28.79 3,620,759 -1.53(-5.06%)
Dec 12, 2022 30.08 30.88 28.44 30.32 3,792,079 -10.06(-24.91%)
Dec 09, 2022 40.64 40.86 40.32 40.39 2,771,752 -0.43(-1.05%)
Dec 08, 2022 40.69 41.30 40.68 40.82 3,326,515 +0.29(+0.72%)
Dec 07, 2022 40.35 41.11 40.34 40.53 3,287,915 -0.05(-0.12%)
Dec 06, 2022 41.28 41.36 40.24 40.57 2,132,127 -0.75(-1.81%)
Dec 05, 2022 41.62 42.11 40.82 41.32 2,953,609 -0.92(-2.17%)
Dec 02, 2022 42.95 43.16 42.04 42.24 2,965,018 -1.50(-3.42%)
Dec 01, 2022 44.39 44.48 42.64 43.74 3,561,680 -0.39(-0.89%)
Nov 30, 2022 42.57 44.48 41.91 44.13 4,564,600 +2.04(+4.85%)
Nov 29, 2022 42.31 42.31 41.76 42.09 2,307,413 -0.34(-0.79%)
Nov 28, 2022 43.19 43.40 42.31 42.43 2,569,994 -1.15(-2.64%)
Nov 25, 2022 42.78 43.82 42.77 43.58 1,169,358 +0.80(+1.88%)
Nov 23, 2022 41.84 42.79 41.84 42.77 2,526,134 +0.94(+2.24%)
Nov 22, 2022 41.31 41.91 41.26 41.84 1,431,756 +0.59(+1.43%)
Nov 21, 2022 41.15 41.74 40.82 41.25 2,527,091 -0.61(-1.45%)
Nov 18, 2022 42.35 42.53 41.52 41.85 1,555,092 -0.21(-0.49%)
Nov 17, 2022 42.30 42.61 41.77 42.06 2,625,865 -0.82(-1.92%)
Nov 16, 2022 43.09 43.24 42.46 42.88 2,489,993 -0.52(-1.21%)
Nov 15, 2022 43.67 43.96 42.76 43.41 2,797,551 +0.70(+1.64%)
Nov 14, 2022 43.27 43.47 42.49 42.71 2,490,058 -1.09(-2.50%)
Nov 11, 2022 42.50 44.34 42.36 43.80 5,132,398 +1.96(+4.67%)
Nov 10, 2022 39.99 43.19 39.52 41.85 4,570,339 +3.90(+10.29%)
Nov 09, 2022 38.05 38.69 37.91 37.94 3,574,839 -0.68(-1.77%)
Nov 08, 2022 38.71 39.46 38.29 38.63 2,921,687 +0.05(+0.12%)
Nov 07, 2022 37.94 38.68 37.82 38.58 2,594,814 +0.72(+1.90%)
Nov 04, 2022 37.36 38.30 37.05 37.86 2,684,085 +1.48(+4.06%)
Nov 03, 2022 35.88 36.63 35.74 36.38 3,587,416 +0.07(+0.18%)
Nov 02, 2022 37.43 36.29 36.31 3,054,137 -1.14(-3.05%)
Nov 01, 2022 38.07 38.36 37.28 37.46 3,422,694 +0.38(+1.04%)
Oct 31, 2022 37.32 37.54 36.85 37.07 2,871,533 -0.54(-1.44%)
Oct 28, 2022 37.17 37.69 36.76 37.62 2,366,426 +0.38(+1.03%)
Oct 27, 2022 37.08 38.21 36.96 37.23 4,546,384 +0.30(+0.81%)
Oct 26, 2022 36.64 37.70 36.40 36.93 3,609,645 +0.21(+0.56%)
Oct 25, 2022 35.90 36.98 35.79 36.73 3,921,129 +1.07(+2.99%)
Oct 24, 2022 35.94 36.04 34.79 35.66 3,418,697 -0.14(-0.39%)
Oct 21, 2022 35.06 35.81 34.72 35.80 4,374,087 +0.47(+1.32%)
Oct 20, 2022 36.27 36.73 35.28 35.33 3,117,031 -0.94(-2.58%)
Oct 19, 2022 37.01 37.14 36.14 36.27 2,934,725 -1.10(-2.96%)
Oct 18, 2022 37.47 37.81 36.97 37.37 2,693,607 +0.81(+2.23%)
Oct 17, 2022 36.38 37.10 36.22 36.56 2,820,566 +1.09(+3.06%)
Oct 14, 2022 37.15 37.38 35.46 35.47 3,188,343 -1.13(-3.09%)
Oct 13, 2022 35.06 36.97 34.56 36.60 4,382,314 +0.64(+1.77%)
Oct 12, 2022 36.27 36.43 35.67 35.97 5,793,138 -0.37(-1.03%)
Oct 11, 2022 37.50 37.62 36.12 36.34 3,710,381 -1.13(-3.02%)
Oct 10, 2022 38.04 38.18 37.47 37.47 1,340,926 -0.36(-0.94%)
Oct 07, 2022 39.03 39.14 37.59 37.83 2,623,184 -1.58(-4.01%)
Oct 06, 2022 40.21 40.35 39.26 39.41 2,314,054 -1.21(-2.97%)
Oct 05, 2022 40.67 40.92 40.15 40.62 1,918,422 -0.86(-2.08%)
Oct 04, 2022 40.24 41.49 40.16 41.48 2,955,506 +2.00(+5.07%)
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.