Skip to main content

Brookfield Asset Management (NY: BAM )

42.02 +0.22 (+0.53%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 36.22 36.29 34.97 34.97 3,604,287 -1.08(-3.01%)
Feb 25, 2021 38.31 38.34 36.04 36.05 4,410,769 -2.01(-5.28%)
Feb 24, 2021 37.19 38.08 36.82 38.06 2,981,859 +0.87(+2.34%)
Feb 23, 2021 37.50 37.60 36.82 37.19 3,313,577 -0.19(-0.51%)
Feb 22, 2021 37.12 37.46 36.91 37.38 2,035,945 -0.03(-0.07%)
Feb 19, 2021 37.65 37.97 37.36 37.41 2,202,367 -0.31(-0.82%)
Feb 18, 2021 37.45 37.89 37.23 37.72 2,713,531 -0.14(-0.36%)
Feb 17, 2021 37.45 37.98 37.24 37.86 3,073,194 +0.24(+0.64%)
Feb 16, 2021 37.24 37.68 36.98 37.61 4,010,030 +0.64(+1.72%)
Feb 12, 2021 36.51 37.46 36.46 36.98 3,454,607 +0.33(+0.89%)
Feb 11, 2021 36.48 37.00 35.96 36.65 3,492,163 +1.33(+3.78%)
Feb 10, 2021 35.96 35.97 35.18 35.32 3,034,857 -0.34(-0.94%)
Feb 09, 2021 35.32 35.81 35.01 35.65 2,508,046 +0.16(+0.46%)
Feb 08, 2021 35.34 35.69 35.01 35.49 3,817,793 +0.27(+0.76%)
Feb 05, 2021 35.29 35.71 35.13 35.22 3,106,149 +0.09(+0.24%)
Feb 04, 2021 34.70 35.62 34.70 35.13 3,253,781 +0.53(+1.52%)
Feb 03, 2021 33.93 34.68 33.73 34.61 3,742,687 +0.53(+1.54%)
Feb 02, 2021 33.96 34.41 33.91 34.08 2,532,164 +0.41(+1.23%)
Feb 01, 2021 33.71 34.08 33.52 33.67 4,063,924 +0.23(+0.70%)
Jan 29, 2021 33.63 34.01 33.04 33.44 6,906,775 -0.78(-2.29%)
Jan 28, 2021 33.13 34.31 33.03 34.22 4,471,818 +1.15(+3.49%)
Jan 27, 2021 33.36 33.37 32.73 33.07 5,365,913 -0.68(-2.02%)
Jan 26, 2021 33.40 33.83 33.14 33.75 2,350,509 +0.57(+1.71%)
Jan 25, 2021 33.02 33.43 32.78 33.18 2,540,839 +0.08(+0.23%)
Jan 22, 2021 33.17 33.28 32.80 33.10 2,776,392 -0.31(-0.93%)
Jan 21, 2021 33.75 33.90 33.34 33.41 1,957,344 -0.38(-1.12%)
Jan 20, 2021 33.22 33.90 32.87 33.79 3,406,731 +0.84(+2.53%)
Jan 19, 2021 33.66 33.78 32.96 32.96 4,378,876 -0.40(-1.19%)
Jan 15, 2021 33.03 33.53 32.65 33.35 3,667,166 +0.06(+0.18%)
Jan 14, 2021 32.94 33.30 32.80 33.29 3,641,695 +0.41(+1.26%)
Jan 13, 2021 33.41 33.42 32.88 32.88 3,695,422 -0.46(-1.37%)
Jan 12, 2021 33.15 33.52 32.78 33.34 2,018,217 +0.18(+0.55%)
Jan 11, 2021 33.31 33.57 33.01 33.15 2,751,956 -0.61(-1.81%)
Jan 08, 2021 33.79 33.85 33.17 33.77 3,407,913 +0.21(+0.62%)
Jan 07, 2021 34.36 34.41 33.31 33.56 3,326,940 -0.57(-1.67%)
Jan 06, 2021 33.98 34.35 33.52 34.13 6,999,220 +0.53(+1.59%)
Jan 05, 2021 34.08 34.38 33.46 33.59 4,496,980 -0.37(-1.09%)
Jan 04, 2021 35.33 35.84 33.54 33.96 6,468,573 -1.57(-4.41%)
Dec 31, 2020 35.53 35.53 35.53 1,052,921 -0.08(-0.22%)
Dec 30, 2020 35.72 36.11 35.57 35.61 1,052,921 +0.06(+0.17%)
Dec 29, 2020 35.59 35.84 35.18 35.55 1,452,174 +0.27(+0.76%)
Dec 28, 2020 35.54 35.78 35.12 35.28 1,202,257 +0.06(+0.17%)
Dec 24, 2020 34.87 35.31 34.85 35.22 1,007,738 +0.54(+1.56%)
Dec 23, 2020 34.52 34.84 34.20 34.68 1,262,373 +0.62(+1.82%)
Dec 22, 2020 34.14 34.29 33.77 34.06 1,262,687 -0.10(-0.30%)
Dec 21, 2020 33.85 34.33 33.43 34.16 2,428,676 -0.49(-1.42%)
Dec 18, 2020 35.10 35.25 34.27 34.65 2,819,485 -0.53(-1.52%)
Dec 17, 2020 35.23 35.40 34.77 35.19 1,951,833 +0.25(+0.71%)
Dec 16, 2020 35.50 35.62 34.91 34.94 1,267,896 -0.56(-1.58%)
Dec 15, 2020 35.28 35.55 34.89 35.50 1,512,064 +0.53(+1.53%)
Dec 14, 2020 36.07 36.25 34.93 34.96 1,667,648 -0.90(-2.52%)
Dec 11, 2020 36.13 36.14 35.69 35.87 2,179,252 -0.67(-1.84%)
Dec 10, 2020 35.51 36.62 35.31 36.54 2,548,042 +0.81(+2.27%)
Dec 09, 2020 36.16 36.16 35.26 35.73 1,952,455 -0.25(-0.69%)
Dec 08, 2020 35.77 36.11 35.70 35.98 1,409,736 -0.03(-0.07%)
Dec 07, 2020 36.43 36.50 35.92 36.00 1,989,407 -0.62(-1.69%)
Dec 04, 2020 35.72 36.68 35.65 36.62 3,002,077 +1.14(+3.20%)
Dec 03, 2020 35.36 35.69 35.06 35.49 3,568,858 +0.26(+0.73%)
Dec 02, 2020 34.92 35.35 34.74 35.23 3,852,148 +0.32(+0.91%)
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.