Skip to main content

Brookfield Asset Management (NY: BAM )

45.67 +0.12 (+0.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 50.32 51.24 50.01 51.14 2,332,959 -0.17(-0.33%)
Feb 25, 2022 49.97 51.34 50.00 51.31 1,846,377 +1.42(+2.85%)
Feb 24, 2022 46.98 49.96 46.84 49.89 2,233,409 +0.92(+1.87%)
Feb 23, 2022 50.56 50.74 48.89 48.97 1,452,955 -1.00(-2.00%)
Feb 22, 2022 49.74 50.49 49.29 49.97 2,115,511 +0.18(+0.36%)
Feb 18, 2022 49.79 0 -1.29(-2.53%)
Feb 17, 2022 52.41 52.50 51.03 51.08 1,868,358 -1.74(-3.30%)
Feb 16, 2022 52.78 53.05 52.21 52.82 1,709,110 -0.06(-0.11%)
Feb 15, 2022 53.90 54.15 52.68 52.88 2,191,765 -0.15(-0.28%)
Feb 14, 2022 54.35 54.35 52.68 53.03 2,868,399 -1.30(-2.39%)
Feb 11, 2022 56.15 56.34 54.27 54.33 3,264,697 -1.56(-2.80%)
Feb 10, 2022 55.88 58.46 55.71 55.89 6,277,948 +2.64(+4.96%)
Feb 09, 2022 53.11 53.88 53.09 53.25 3,362,905 +0.74(+1.41%)
Feb 08, 2022 52.03 52.70 51.49 52.52 1,644,636 +0.31(+0.59%)
Feb 07, 2022 51.24 52.71 51.24 52.21 1,753,697 +1.06(+2.07%)
Feb 04, 2022 50.68 51.73 50.68 51.15 3,351,601 +0.23(+0.46%)
Feb 03, 2022 51.69 50.91 50.91 2,166,503 -1.36(-2.60%)
Feb 02, 2022 52.42 52.51 51.68 52.27 1,382,968 +0.27(+0.52%)
Feb 01, 2022 51.66 52.08 50.94 52.00 1,695,933 +0.43(+0.83%)
Jan 31, 2022 49.51 51.69 51.57 2,341,983 +1.80(+3.61%)
Jan 28, 2022 48.83 49.81 48.53 49.77 2,021,196 +0.84(+1.72%)
Jan 27, 2022 49.85 50.02 48.80 48.93 3,038,331 -0.42(-0.85%)
Jan 26, 2022 50.90 51.54 49.21 49.35 3,246,675 -1.05(-2.08%)
Jan 25, 2022 49.22 50.99 48.98 50.40 2,323,824 +0.22(+0.43%)
Jan 24, 2022 48.70 50.27 47.61 50.18 2,570,464 +0.22(+0.43%)
Jan 21, 2022 51.05 51.05 49.89 49.97 2,026,924 -1.39(-2.70%)
Jan 20, 2022 51.86 52.82 51.19 51.35 1,445,960 -0.11(-0.22%)
Jan 19, 2022 52.42 52.42 51.13 51.47 1,782,052 -0.53(-1.03%)
Jan 18, 2022 53.00 53.12 51.72 52.00 2,364,442 -1.43(-2.68%)
Jan 14, 2022 53.43 0 -1.14(-2.09%)
Jan 13, 2022 55.28 55.76 54.39 54.57 1,573,312 -0.61(-1.10%)
Jan 12, 2022 55.27 56.07 54.92 55.18 2,177,811 +0.28(+0.51%)
Jan 11, 2022 53.11 54.93 52.92 54.90 1,056,237 +1.85(+3.49%)
Jan 10, 2022 53.27 53.55 52.39 53.05 1,144,761 -0.65(-1.20%)
Jan 07, 2022 53.91 54.26 53.24 53.69 1,056,074 -0.17(-0.31%)
Jan 06, 2022 54.05 54.16 53.23 53.86 3,365,146 -0.22(-0.40%)
Jan 05, 2022 56.84 56.97 54.06 54.08 2,094,679 -2.56(-4.53%)
Jan 04, 2022 56.16 57.15 56.16 56.64 1,804,853 +0.53(+0.95%)
Jan 03, 2022 56.51 57.08 55.80 56.11 927,987 -0.40(-0.71%)
Dec 31, 2021 56.65 56.70 55.88 56.51 1,215,826 -0.14(-0.25%)
Dec 30, 2021 57.05 57.49 56.61 56.65 805,425 -0.37(-0.64%)
Dec 29, 2021 57.11 57.53 56.71 57.02 1,111,117 +0.07(+0.13%)
Dec 28, 2021 56.90 57.28 56.75 56.94 699,653 +0.03(+0.05%)
Dec 27, 2021 56.09 56.94 55.87 56.91 615,068 +0.81(+1.45%)
Dec 23, 2021 55.21 56.22 55.04 56.10 1,072,737 +1.08(+1.96%)
Dec 22, 2021 54.13 55.02 53.88 55.02 1,017,544 +0.87(+1.61%)
Dec 21, 2021 53.54 54.56 53.49 54.15 1,211,025 +1.20(+2.26%)
Dec 20, 2021 52.76 53.36 52.25 52.95 1,023,764 -0.69(-1.29%)
Dec 17, 2021 53.98 54.40 53.07 53.65 1,198,085 -0.93(-1.70%)
Dec 16, 2021 55.31 55.66 54.52 54.57 1,543,592 -0.67(-1.22%)
Dec 15, 2021 53.95 55.52 53.55 55.25 1,612,110 +1.32(+2.45%)
Dec 14, 2021 53.66 54.52 53.64 53.93 1,841,482 -0.39(-0.72%)
Dec 13, 2021 54.39 54.57 53.98 54.32 1,326,922 -0.32(-0.58%)
Dec 10, 2021 54.53 54.76 54.12 54.64 904,612 +0.46(+0.85%)
Dec 09, 2021 54.33 54.69 53.91 54.18 813,432 -0.46(-0.84%)
Dec 08, 2021 55.16 55.49 54.52 54.64 921,116 -0.51(-0.92%)
Dec 07, 2021 54.85 55.51 54.70 55.15 1,288,151 +1.53(+2.85%)
Dec 06, 2021 52.81 54.03 52.43 53.62 1,599,232 +1.68(+3.23%)
Dec 03, 2021 53.59 54.02 51.34 51.94 2,180,288 -1.51(-2.82%)
Dec 02, 2021 52.04 53.73 51.96 53.45 1,386,783 +1.60(+3.09%)
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.