Skip to main content

Brookfield Asset Management (NY: BAM )

43.40 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 05, 2022 43.45 43.72 42.90 43.40 1,795,512 -0.92(-2.08%)
Oct 04, 2022 42.99 44.33 42.91 44.32 2,766,151 +2.14(+5.07%)
Oct 03, 2022 41.68 42.64 41.19 42.18 1,865,290 +1.29(+3.15%)
Sep 30, 2022 40.92 42.09 40.66 40.89 2,175,616 +0.17(+0.42%)
Sep 29, 2022 41.68 41.81 40.25 40.72 3,038,628 -1.57(-3.71%)
Sep 28, 2022 41.66 42.52 41.55 42.29 3,107,906 +0.79(+1.90%)
Sep 27, 2022 43.17 43.46 41.38 41.50 2,710,458 -1.17(-2.74%)
Sep 26, 2022 43.47 43.97 42.35 42.67 2,070,857 -1.14(-2.60%)
Sep 23, 2022 44.83 44.88 43.48 43.81 2,935,744 -1.75(-3.84%)
Sep 22, 2022 46.41 46.66 45.47 45.56 1,547,358 -0.88(-1.89%)
Sep 21, 2022 47.52 47.84 46.42 46.44 1,436,911 -0.98(-2.07%)
Sep 20, 2022 47.93 48.11 47.03 47.42 1,346,592 -0.96(-1.98%)
Sep 19, 2022 47.49 48.44 47.38 48.38 1,076,431 +0.35(+0.73%)
Sep 16, 2022 48.20 48.34 47.54 48.03 1,033,867 -0.77(-1.58%)
Sep 15, 2022 49.28 50.04 48.74 48.80 1,312,565 -0.93(-1.87%)
Sep 14, 2022 49.38 50.19 49.30 49.73 909,355 +0.34(+0.69%)
Sep 13, 2022 50.12 50.33 49.21 49.39 1,386,113 -1.94(-3.78%)
Sep 12, 2022 50.68 51.45 50.68 51.33 1,606,309 +1.03(+2.05%)
Sep 09, 2022 49.93 50.42 49.72 50.30 1,385,036 +0.87(+1.76%)
Sep 08, 2022 47.77 49.46 47.56 49.43 1,376,857 +1.22(+2.53%)
Sep 07, 2022 47.22 48.28 46.97 48.21 1,178,687 +0.97(+2.05%)
Sep 06, 2022 47.61 47.81 46.53 47.24 1,417,619 -0.33(-0.69%)
Sep 02, 2022 48.03 48.56 47.29 47.57 1,509,244 +0.09(+0.19%)
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.