Skip to main content

Brookfield Asset Management (NY: BAM )

47.70 +2.03 (+4.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 47.48 48.18 46.83 47.36 4,100,650 +0.24(+0.52%)
May 27, 2022 45.39 47.16 45.39 47.11 2,904,002 +1.94(+4.29%)
May 26, 2022 44.19 45.59 44.06 45.18 1,583,834 +1.16(+2.64%)
May 25, 2022 43.48 44.18 43.35 44.02 952,924 +0.18(+0.41%)
May 24, 2022 43.75 43.97 42.36 43.84 1,682,172 -0.18(-0.40%)
May 23, 2022 44.61 44.72 43.79 44.02 1,159,016 -0.06(-0.13%)
May 20, 2022 44.07 44.28 42.82 44.07 2,117,353 +0.74(+1.71%)
May 19, 2022 42.68 43.87 42.26 43.33 3,211,436 +0.38(+0.89%)
May 18, 2022 45.18 45.26 42.85 42.95 2,606,666 -2.84(-6.19%)
May 17, 2022 45.71 46.24 45.31 45.79 2,646,260 +1.07(+2.39%)
May 16, 2022 44.69 45.35 43.94 44.72 2,679,837 +0.07(+0.15%)
May 13, 2022 43.29 44.94 42.73 44.65 3,143,642 +2.13(+5.02%)
May 12, 2022 43.46 43.46 41.30 42.52 4,033,159 -1.31(-2.99%)
May 11, 2022 43.99 45.20 43.65 43.83 2,576,407 -0.31(-0.70%)
May 10, 2022 44.31 44.84 43.32 44.14 3,635,439 +0.80(+1.84%)
May 09, 2022 44.50 45.02 43.27 43.34 3,040,637 -1.99(-4.40%)
May 06, 2022 45.67 45.80 44.76 45.34 2,587,715 -0.72(-1.56%)
May 05, 2022 48.03 48.20 45.78 46.06 2,383,950 -2.53(-5.20%)
May 04, 2022 47.29 48.62 46.72 48.58 2,453,106 +1.27(+2.69%)
May 03, 2022 47.23 47.73 46.84 47.31 1,416,299 +0.33(+0.70%)
May 02, 2022 46.57 47.05 45.97 46.98 1,962,534 +0.32(+0.68%)
Apr 29, 2022 48.16 48.53 46.48 46.67 1,474,610 -1.67(-3.45%)
Apr 28, 2022 47.61 48.57 47.29 48.33 1,438,819 +1.24(+2.62%)
Apr 27, 2022 47.59 48.15 46.98 47.10 2,228,848 +0.54(+1.17%)
Apr 26, 2022 48.12 48.20 46.50 46.55 2,340,004 -2.01(-4.14%)
Apr 25, 2022 47.83 48.82 47.34 48.57 2,094,636 +0.23(+0.48%)
Apr 22, 2022 50.74 50.74 48.25 48.33 2,018,604 -2.59(-5.09%)
Apr 21, 2022 52.52 52.96 50.87 50.92 1,128,693 -1.07(-2.05%)
Apr 20, 2022 51.92 52.18 51.35 51.99 1,049,299 +0.67(+1.31%)
Apr 19, 2022 50.36 51.64 50.36 51.32 1,338,953 +0.98(+1.95%)
Apr 18, 2022 50.92 51.06 50.12 50.33 1,152,520 -0.80(-1.56%)
Apr 14, 2022 51.13 51.74 50.90 51.13 1,312,096 +0.15(+0.29%)
Apr 13, 2022 50.42 51.19 50.09 50.98 1,199,149 +0.58(+1.15%)
Apr 12, 2022 51.11 51.57 50.32 50.40 1,178,124 -0.68(-1.34%)
Apr 11, 2022 52.15 52.36 51.02 51.08 1,524,278 -1.46(-2.78%)
Apr 08, 2022 52.70 53.12 52.27 52.54 952,507 -0.17(-0.32%)
Apr 07, 2022 53.37 53.46 52.36 52.71 2,069,232 -0.99(-1.85%)
Apr 06, 2022 54.06 54.23 53.37 53.70 1,798,652 -0.76(-1.39%)
Apr 05, 2022 54.85 55.37 54.29 54.46 2,293,109 -0.40(-0.73%)
Apr 04, 2022 53.81 54.88 53.66 54.86 1,236,243 +1.38(+2.57%)
Apr 01, 2022 53.46 53.58 52.91 53.49 1,314,085 +0.54(+1.03%)
Mar 31, 2022 53.83 54.52 52.95 52.95 1,729,397 -0.97(-1.81%)
Mar 30, 2022 54.15 54.61 53.71 53.92 917,815 -0.63(-1.15%)
Mar 29, 2022 54.37 54.67 54.08 54.55 1,094,472 +1.03(+1.92%)
Mar 28, 2022 53.01 53.57 52.61 53.52 955,970 +0.30(+0.56%)
Mar 25, 2022 52.98 53.25 52.43 53.22 1,230,661 +0.47(+0.89%)
Mar 24, 2022 52.20 52.90 51.85 52.75 1,508,033 +0.83(+1.60%)
Mar 23, 2022 52.87 52.97 51.90 51.92 1,178,639 -1.10(-2.08%)
Mar 22, 2022 52.98 53.27 52.68 53.02 1,126,770 +0.58(+1.11%)
Mar 21, 2022 52.14 52.59 51.65 52.44 1,027,010 +0.11(+0.21%)
Mar 18, 2022 51.75 54.08 51.20 52.33 1,462,743 +0.41(+0.79%)
Mar 17, 2022 51.03 51.93 50.83 51.92 1,539,146 +0.84(+1.65%)
Mar 16, 2022 49.97 51.43 49.62 51.07 2,095,635 +1.67(+3.37%)
Mar 15, 2022 49.12 49.49 48.63 49.41 1,900,239 +0.62(+1.27%)
Mar 14, 2022 49.97 50.55 48.51 48.79 1,523,609 -1.28(-2.56%)
Mar 11, 2022 50.64 51.15 50.03 50.07 1,837,901 -0.39(-0.78%)
Mar 10, 2022 50.03 50.62 49.69 50.47 1,044,259 -0.32(-0.63%)
Mar 09, 2022 50.05 50.95 49.66 50.78 1,895,668 +1.93(+3.95%)
Mar 08, 2022 49.36 50.10 48.46 48.86 1,499,558 -0.08(-0.17%)
Mar 07, 2022 50.28 50.79 48.90 48.94 2,956,541 -1.60(-3.17%)
Mar 04, 2022 49.83 50.57 49.40 50.54 1,476,978 +0.07(+0.15%)
Mar 03, 2022 51.37 51.49 50.17 50.47 1,169,665 -0.80(-1.55%)
Mar 02, 2022 50.24 51.46 50.23 51.26 1,546,806 +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.