Skip to main content

Brookfield Asset Management (NY: BAM )

45.67 +0.12 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 32.52 32.59 31.56 31.58 1,993,802 -1.03(-3.16%)
Aug 28, 2020 32.59 32.69 32.21 32.61 1,833,040 +0.12(+0.37%)
Aug 27, 2020 32.20 32.67 32.07 32.49 2,192,296 +0.37(+1.17%)
Aug 26, 2020 31.54 32.20 31.35 32.11 2,346,369 +0.59(+1.87%)
Aug 25, 2020 32.01 32.14 31.37 31.52 1,256,593 -0.40(-1.26%)
Aug 24, 2020 31.81 32.12 31.68 31.92 1,584,345 +0.24(+0.77%)
Aug 21, 2020 31.21 31.69 31.09 31.68 1,336,956 +0.29(+0.92%)
Aug 20, 2020 31.35 31.77 31.34 31.39 1,342,023 -0.22(-0.71%)
Aug 19, 2020 31.71 31.84 31.47 31.62 1,582,095 +0.12(+0.39%)
Aug 18, 2020 32.26 32.33 31.36 31.49 2,909,487 -0.69(-2.15%)
Aug 17, 2020 32.00 32.70 31.80 32.19 2,939,738 +0.70(+2.23%)
Aug 14, 2020 31.03 32.16 30.45 31.48 4,282,365 +0.36(+1.14%)
Aug 13, 2020 31.35 31.51 30.89 31.13 3,718,797 -0.55(-1.74%)
Aug 12, 2020 32.08 32.68 31.62 31.68 2,536,387 +0.00(+0.00%)
Aug 11, 2020 31.25 32.90 31.13 31.68 2,166,612 +0.86(+2.79%)
Aug 10, 2020 30.37 30.95 30.24 30.82 2,205,824 +0.57(+1.89%)
Aug 07, 2020 30.23 30.48 30.09 30.25 2,133,169 -0.14(-0.46%)
Aug 06, 2020 30.82 30.89 30.17 30.39 1,749,842 -0.02(-0.06%)
Aug 05, 2020 30.13 30.53 29.99 30.41 1,436,825 +0.45(+1.50%)
Aug 04, 2020 29.73 30.26 29.68 29.96 2,343,374 +0.21(+0.69%)
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.