Skip to main content

Brookfield Asset Management (NY: BAM )

41.85 +0.05 (+0.12%)
Streaming Delayed Price Updated: 11:01 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 47.02 47.64 46.74 46.95 3,369,646 +0.15(+0.32%)
Sep 29, 2021 47.50 47.58 46.65 46.80 2,629,522 -0.53(-1.11%)
Sep 28, 2021 48.26 48.26 47.23 47.33 3,679,044 -1.43(-2.93%)
Sep 27, 2021 49.12 49.23 48.52 48.76 2,113,538 -0.37(-0.75%)
Sep 24, 2021 48.94 49.25 48.50 49.13 1,413,326 -0.18(-0.36%)
Sep 23, 2021 49.14 49.67 49.09 49.31 3,367,243 +0.51(+1.04%)
Sep 22, 2021 48.22 49.08 47.92 48.80 2,784,903 +1.02(+2.13%)
Sep 21, 2021 46.46 48.17 46.37 47.78 3,763,606 +1.84(+4.01%)
Sep 20, 2021 46.49 46.49 45.37 45.94 2,422,780 -1.41(-2.98%)
Sep 17, 2021 48.14 48.40 47.15 47.35 3,077,489 -1.06(-2.19%)
Sep 16, 2021 48.62 48.97 48.03 48.41 1,154,358 -0.32(-0.67%)
Sep 15, 2021 48.51 48.90 48.11 48.73 1,557,420 +0.30(+0.62%)
Sep 14, 2021 49.06 49.15 48.39 48.44 1,325,886 -0.52(-1.06%)
Sep 13, 2021 48.69 49.05 48.56 48.95 1,926,952 +0.61(+1.27%)
Sep 10, 2021 49.45 49.48 48.34 48.34 1,395,582 -0.72(-1.47%)
Sep 09, 2021 49.07 49.76 48.81 49.06 2,214,824 +0.00(+0.00%)
Sep 08, 2021 49.24 49.44 48.86 49.06 1,327,898 -0.39(-0.80%)
Sep 07, 2021 49.59 49.89 49.40 49.45 1,429,024 -0.45(-0.90%)
Sep 03, 2021 50.07 50.07 49.50 49.90 1,247,533 -0.06(-0.12%)
Sep 02, 2021 49.77 50.07 49.71 49.96 1,323,860 +0.37(+0.74%)
Sep 01, 2021 49.16 49.89 48.73 49.59 1,826,630 +0.85(+1.75%)
Aug 31, 2021 49.37 49.68 48.73 48.74 2,996,558 -0.72(-1.45%)
Aug 30, 2021 50.19 50.23 49.44 49.46 3,422,422 -0.26(-0.52%)
Aug 27, 2021 49.22 49.88 49.20 49.72 1,747,900 +0.55(+1.12%)
Aug 26, 2021 49.28 49.49 49.10 49.17 1,338,908 -0.05(-0.11%)
Aug 25, 2021 48.76 49.36 48.61 49.23 1,769,378 +0.57(+1.17%)
Aug 24, 2021 48.89 49.12 48.36 48.66 2,061,725 -0.23(-0.46%)
Aug 23, 2021 48.89 49.36 48.84 48.88 2,317,693 +0.28(+0.57%)
Aug 20, 2021 47.65 48.63 47.37 48.61 2,203,596 +0.94(+1.98%)
Aug 19, 2021 48.01 48.05 47.52 47.66 1,827,608 -1.00(-2.05%)
Aug 18, 2021 48.48 49.18 48.27 48.66 2,815,528 +0.43(+0.89%)
Aug 17, 2021 49.15 49.16 47.84 48.23 6,023,814 -1.24(-2.51%)
Aug 16, 2021 49.32 49.71 49.21 49.47 3,183,271 -0.01(-0.02%)
Aug 13, 2021 49.64 49.91 49.19 49.48 2,421,891 +0.11(+0.23%)
Aug 12, 2021 50.04 50.20 47.65 49.36 5,163,385 -0.72(-1.45%)
Aug 11, 2021 50.03 50.37 49.74 50.09 3,365,427 +0.09(+0.17%)
Aug 10, 2021 49.88 50.48 49.88 50.00 2,298,575 +0.20(+0.40%)
Aug 09, 2021 49.76 49.85 49.21 49.80 3,940,692 +0.30(+0.60%)
Aug 06, 2021 48.88 49.74 48.80 49.50 4,324,311 +0.77(+1.58%)
Aug 05, 2021 48.26 48.77 48.20 48.74 1,936,977 +0.61(+1.27%)
Aug 04, 2021 47.37 48.79 47.30 48.13 4,271,597 +0.60(+1.27%)
Aug 03, 2021 47.00 47.60 46.85 47.52 3,433,985 +0.30(+0.63%)
Aug 02, 2021 47.52 47.81 47.03 47.23 3,285,231 +0.10(+0.20%)
Jul 30, 2021 47.33 47.92 46.99 47.13 4,225,054 -0.53(-1.12%)
Jul 29, 2021 47.08 47.84 46.64 47.66 7,633,822 +0.90(+1.92%)
Jul 28, 2021 45.57 46.89 45.29 46.76 3,817,206 +1.24(+2.72%)
Jul 27, 2021 44.00 45.73 43.93 45.52 3,947,240 +1.27(+2.88%)
Jul 26, 2021 44.52 44.66 44.14 44.25 5,781,141 -0.45(-1.00%)
Jul 23, 2021 45.32 45.65 44.49 44.69 9,231,769 -0.20(-0.45%)
Jul 22, 2021 44.49 45.13 44.27 44.90 5,316,029 +0.40(+0.90%)
Jul 21, 2021 43.38 44.65 43.31 44.49 2,550,525 +1.56(+3.64%)
Jul 20, 2021 41.81 43.01 41.60 42.93 4,037,450 +1.13(+2.72%)
Jul 19, 2021 42.47 42.60 41.32 41.80 7,278,526 -1.48(-3.41%)
Jul 16, 2021 44.15 44.20 43.21 43.27 3,587,748 -0.75(-1.71%)
Jul 15, 2021 43.98 44.18 43.73 44.02 2,992,563 -0.19(-0.43%)
Jul 14, 2021 44.23 44.45 44.03 44.21 2,807,184 +0.14(+0.32%)
Jul 13, 2021 44.31 44.42 43.72 44.07 4,748,751 -0.46(-1.04%)
Jul 12, 2021 44.63 44.72 44.30 44.54 2,176,198 -0.21(-0.47%)
Jul 09, 2021 44.36 44.78 44.07 44.75 2,223,951 +0.83(+1.89%)
Jul 08, 2021 43.67 44.07 42.99 43.92 4,337,714 -0.52(-1.16%)
Jul 07, 2021 44.64 44.64 44.14 44.43 2,837,841 -0.13(-0.29%)
Jul 06, 2021 44.71 44.71 44.12 44.56 3,564,044 -0.24(-0.55%)
Jul 02, 2021 45.14 45.39 44.52 44.81 2,856,852 -0.30(-0.66%)
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.