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 (%)
May 31, 2022 47.45 48.15 46.81 47.33 4,103,085 +0.24(+0.52%)
May 27, 2022 45.37 47.13 45.37 47.09 2,905,726 +1.94(+4.29%)
May 26, 2022 44.16 45.57 44.04 45.15 1,584,774 +1.16(+2.64%)
May 25, 2022 43.46 44.15 43.33 43.99 953,490 +0.18(+0.41%)
May 24, 2022 43.72 43.94 42.34 43.81 1,683,171 -0.18(-0.40%)
May 23, 2022 44.58 44.69 43.77 43.99 1,159,704 -0.06(-0.13%)
May 20, 2022 44.05 44.25 42.80 44.05 2,118,611 +0.74(+1.71%)
May 19, 2022 42.65 43.84 42.23 43.31 3,213,343 +0.38(+0.89%)
May 18, 2022 45.15 45.23 42.82 42.92 2,608,214 -2.83(-6.19%)
May 17, 2022 45.68 46.22 45.29 45.76 2,647,831 +1.07(+2.39%)
May 16, 2022 44.66 45.32 43.92 44.69 2,681,428 +0.07(+0.15%)
May 13, 2022 43.26 44.92 42.70 44.63 3,145,509 +2.13(+5.02%)
May 12, 2022 43.43 43.43 41.27 42.49 4,035,554 -1.31(-2.99%)
May 11, 2022 43.96 45.17 43.63 43.80 2,577,937 -0.31(-0.70%)
May 10, 2022 44.28 44.81 43.30 44.11 3,637,598 +0.79(+1.84%)
May 09, 2022 44.48 44.99 43.24 43.32 3,042,442 -1.99(-4.40%)
May 06, 2022 45.65 45.77 44.73 45.31 2,589,251 -0.72(-1.56%)
May 05, 2022 48.00 48.17 45.75 46.03 2,385,365 -2.53(-5.20%)
May 04, 2022 47.26 48.59 46.69 48.56 2,454,562 +1.27(+2.69%)
May 03, 2022 47.20 47.70 46.82 47.28 1,417,140 +0.33(+0.70%)
May 02, 2022 46.54 47.02 45.95 46.96 1,963,700 +0.32(+0.68%)
Apr 29, 2022 48.13 48.50 46.46 46.64 1,475,485 -1.66(-3.45%)
Apr 28, 2022 47.58 48.54 47.26 48.30 1,439,673 +1.23(+2.62%)
Apr 27, 2022 47.56 48.13 46.96 47.07 2,230,171 +0.54(+1.17%)
Apr 26, 2022 48.09 48.17 46.47 46.53 2,341,394 -2.01(-4.14%)
Apr 25, 2022 47.80 48.79 47.31 48.54 2,095,880 +0.23(+0.48%)
Apr 22, 2022 50.71 50.71 48.22 48.30 2,019,802 -2.59(-5.09%)
Apr 21, 2022 52.49 52.93 50.84 50.89 1,129,364 -1.07(-2.05%)
Apr 20, 2022 51.89 52.15 51.32 51.96 1,049,922 +0.67(+1.31%)
Apr 19, 2022 50.33 51.60 50.33 51.29 1,339,748 +0.98(+1.95%)
Apr 18, 2022 50.89 51.03 50.09 50.30 1,153,204 -0.80(-1.56%)
Apr 14, 2022 51.10 51.71 50.87 51.10 1,312,875 +0.15(+0.29%)
Apr 13, 2022 50.39 51.16 50.06 50.95 1,199,861 +0.58(+1.15%)
Apr 12, 2022 51.08 51.54 50.29 50.37 1,178,824 -0.68(-1.34%)
Apr 11, 2022 52.12 52.32 50.99 51.05 1,525,183 -1.46(-2.78%)
Apr 08, 2022 52.67 53.09 52.24 52.51 953,073 -0.17(-0.32%)
Apr 07, 2022 53.34 53.43 52.32 52.68 2,070,461 -0.99(-1.85%)
Apr 06, 2022 54.03 54.20 53.34 53.67 1,799,720 -0.76(-1.39%)
Apr 05, 2022 54.82 55.34 54.26 54.43 2,294,470 -0.40(-0.73%)
Apr 04, 2022 53.77 54.85 53.63 54.83 1,236,977 +1.38(+2.57%)
Apr 01, 2022 53.43 53.55 52.88 53.46 1,314,865 +0.54(+1.03%)
Mar 31, 2022 53.80 54.49 52.91 52.91 1,730,423 -0.97(-1.81%)
Mar 30, 2022 54.12 54.58 53.68 53.89 918,360 -0.63(-1.15%)
Mar 29, 2022 54.34 54.64 54.05 54.51 1,095,122 +1.03(+1.92%)
Mar 28, 2022 52.98 53.54 52.58 53.48 956,538 +0.30(+0.56%)
Mar 25, 2022 52.95 53.22 52.40 53.19 1,231,392 +0.47(+0.89%)
Mar 24, 2022 52.17 52.87 51.82 52.72 1,508,929 +0.83(+1.60%)
Mar 23, 2022 52.84 52.94 51.87 51.89 1,179,339 -1.10(-2.08%)
Mar 22, 2022 52.95 53.24 52.65 52.99 1,127,439 +0.58(+1.11%)
Mar 21, 2022 52.11 52.55 51.62 52.41 1,027,619 +0.11(+0.21%)
Mar 18, 2022 51.72 54.05 51.17 52.30 1,463,612 +0.41(+0.79%)
Mar 17, 2022 51.00 51.90 50.80 51.89 1,540,060 +0.84(+1.65%)
Mar 16, 2022 49.94 51.40 49.59 51.04 2,096,879 +1.66(+3.37%)
Mar 15, 2022 49.09 49.46 48.60 49.38 1,901,367 +0.62(+1.27%)
Mar 14, 2022 49.94 50.52 48.48 48.76 1,524,514 -1.28(-2.56%)
Mar 11, 2022 50.61 51.12 50.00 50.04 1,838,993 -0.39(-0.78%)
Mar 10, 2022 50.00 50.59 49.66 50.44 1,044,879 -0.32(-0.63%)
Mar 09, 2022 50.02 50.92 49.63 50.75 1,896,794 +1.93(+3.95%)
Mar 08, 2022 49.33 50.07 48.43 48.83 1,500,449 -0.08(-0.17%)
Mar 07, 2022 50.25 50.76 48.87 48.91 2,958,296 -1.60(-3.17%)
Mar 04, 2022 49.80 50.54 49.37 50.51 1,477,855 +0.07(+0.15%)
Mar 03, 2022 51.34 51.46 50.14 50.44 1,170,360 -0.80(-1.55%)
Mar 02, 2022 50.21 51.43 50.20 51.23 1,547,725 +1.30(+2.60%)
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.