Skip to main content

Brookfield Asset Management (NY: BAM )

42.02 +0.22 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 39.30 39.74 38.72 39.45 2,257,343 -0.20(-0.49%)
Jun 29, 2022 39.76 40.09 39.31 39.64 1,677,220 -0.34(-0.84%)
Jun 28, 2022 40.96 41.22 39.73 39.98 1,869,954 -0.59(-1.44%)
Jun 27, 2022 40.90 40.90 40.18 40.57 1,104,500 +0.07(+0.18%)
Jun 24, 2022 39.90 40.65 39.50 40.49 1,265,595 +1.14(+2.88%)
Jun 23, 2022 38.78 39.41 38.60 39.36 1,377,273 +0.76(+1.98%)
Jun 22, 2022 38.21 39.04 38.02 38.60 1,761,704 -0.27(-0.68%)
Jun 21, 2022 39.16 39.48 38.73 38.86 1,970,462 +0.39(+1.01%)
Jun 17, 2022 38.26 39.08 38.05 38.47 2,647,501 +0.17(+0.44%)
Jun 16, 2022 39.40 39.65 38.13 38.30 3,274,586 -2.25(-5.56%)
Jun 15, 2022 40.40 41.22 39.78 40.56 3,028,807 +0.71(+1.78%)
Jun 14, 2022 40.26 40.27 39.42 39.85 2,857,535 -0.27(-0.69%)
Jun 13, 2022 40.41 40.67 39.71 40.12 3,520,638 -1.74(-4.15%)
Jun 10, 2022 42.54 42.67 41.67 41.86 1,549,635 -1.45(-3.34%)
Jun 09, 2022 44.17 44.34 43.31 43.31 1,268,711 -1.20(-2.69%)
Jun 08, 2022 45.06 45.17 44.33 44.50 664,442 -0.72(-1.59%)
Jun 07, 2022 44.49 45.34 44.49 45.22 986,461 +0.25(+0.55%)
Jun 06, 2022 45.11 45.66 44.77 44.97 1,203,036 +0.41(+0.92%)
Jun 03, 2022 45.06 45.19 44.41 44.57 1,603,801 -1.00(-2.20%)
Jun 02, 2022 44.25 45.59 44.08 45.57 1,526,681 +1.23(+2.78%)
Jun 01, 2022 44.97 45.39 44.02 44.34 1,591,324 -0.55(-1.23%)
May 31, 2022 45.00 45.67 44.39 44.89 4,326,568 +0.23(+0.52%)
May 27, 2022 43.02 44.70 43.02 44.65 3,063,993 +2.00(+4.68%)
May 26, 2022 41.72 43.05 41.61 42.66 1,677,381 +1.10(+2.64%)
May 25, 2022 41.06 41.71 40.93 41.56 1,009,208 +0.17(+0.41%)
May 24, 2022 41.31 41.52 40.00 41.39 1,781,528 -0.17(-0.40%)
May 23, 2022 42.12 42.22 41.35 41.56 1,227,472 -0.05(-0.13%)
May 20, 2022 41.62 41.81 40.44 41.62 2,242,413 +0.70(+1.71%)
May 19, 2022 40.30 41.42 39.90 40.92 3,401,117 +0.36(+0.89%)
May 18, 2022 42.66 42.74 40.46 40.55 2,760,627 -2.68(-6.19%)
May 17, 2022 43.16 43.67 42.79 43.23 2,802,559 +1.01(+2.39%)
May 16, 2022 42.20 42.82 41.49 42.22 2,838,119 +0.06(+0.15%)
May 13, 2022 40.87 42.44 40.34 42.16 3,329,319 +2.01(+5.02%)
May 12, 2022 41.03 41.03 38.99 40.15 4,271,375 -1.24(-2.99%)
May 11, 2022 41.54 42.68 41.22 41.39 2,728,581 -0.29(-0.70%)
May 10, 2022 41.84 42.34 40.91 41.68 3,850,163 +0.75(+1.84%)
May 09, 2022 42.02 42.51 40.85 40.93 3,220,230 -1.88(-4.40%)
May 06, 2022 43.13 43.24 42.26 42.81 2,740,556 -0.68(-1.56%)
May 05, 2022 45.35 45.51 43.22 43.49 2,524,756 -2.39(-5.20%)
May 04, 2022 44.66 45.91 44.12 45.87 2,597,996 +1.20(+2.69%)
May 03, 2022 44.59 45.07 44.23 44.67 1,499,951 +0.31(+0.70%)
May 02, 2022 43.97 44.43 43.41 44.36 2,078,450 +0.30(+0.68%)
Apr 29, 2022 45.48 45.82 43.89 44.06 1,561,706 -1.57(-3.45%)
Apr 28, 2022 44.96 45.86 44.66 45.64 1,523,801 +1.17(+2.62%)
Apr 27, 2022 44.94 45.47 44.36 44.47 2,360,493 +0.51(+1.17%)
Apr 26, 2022 45.43 45.51 43.91 43.96 2,478,215 -1.90(-4.14%)
Apr 25, 2022 45.16 46.10 44.70 45.86 2,218,354 +0.22(+0.48%)
Apr 22, 2022 47.91 47.91 45.56 45.64 2,137,831 -2.45(-5.09%)
Apr 21, 2022 49.60 50.01 48.03 48.08 1,195,359 -1.01(-2.05%)
Apr 20, 2022 49.02 49.27 48.49 49.09 1,111,275 +0.64(+1.31%)
Apr 19, 2022 47.55 48.76 47.55 48.46 1,418,038 +0.93(+1.95%)
Apr 18, 2022 48.08 48.22 47.33 47.53 1,220,593 -0.75(-1.56%)
Apr 14, 2022 48.28 48.85 48.06 48.28 1,389,594 +0.14(+0.29%)
Apr 13, 2022 47.61 48.33 47.30 48.14 1,269,976 +0.55(+1.15%)
Apr 12, 2022 48.26 48.69 47.51 47.59 1,247,709 -0.65(-1.34%)
Apr 11, 2022 49.24 49.44 48.17 48.23 1,614,308 -1.38(-2.78%)
Apr 08, 2022 49.76 50.16 49.36 49.61 1,008,766 -0.16(-0.32%)
Apr 07, 2022 50.39 50.48 49.44 49.77 2,191,450 -0.94(-1.85%)
Apr 06, 2022 51.04 51.20 50.39 50.71 1,904,887 -0.72(-1.39%)
Apr 05, 2022 51.80 52.28 51.27 51.42 2,428,549 -0.38(-0.73%)
Apr 04, 2022 50.81 51.82 50.66 51.80 1,309,261 +1.30(+2.57%)
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.