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 (%)
Aug 31, 2022 48.56 49.14 48.08 48.11 1,255,355 -0.49(-1.01%)
Aug 30, 2022 49.35 49.70 48.47 48.60 1,246,430 -0.63(-1.28%)
Aug 29, 2022 48.88 49.52 48.73 49.23 1,183,504 +0.05(+0.10%)
Aug 26, 2022 51.32 51.47 49.13 49.18 1,576,096 -2.34(-4.54%)
Aug 25, 2022 51.26 51.70 51.09 51.52 1,007,190 +0.49(+0.96%)
Aug 24, 2022 50.76 51.53 50.69 51.03 741,513 -0.06(-0.12%)
Aug 23, 2022 51.12 51.60 50.75 51.09 1,032,277 +0.07(+0.14%)
Aug 22, 2022 50.69 51.17 50.37 51.02 1,610,232 -0.63(-1.22%)
Aug 19, 2022 52.23 52.23 51.17 51.65 888,112 -0.81(-1.54%)
Aug 18, 2022 52.49 52.78 52.20 52.46 1,021,264 -0.03(-0.06%)
Aug 17, 2022 52.36 52.88 51.94 52.49 1,060,858 -0.58(-1.09%)
Aug 16, 2022 53.01 53.28 52.52 53.07 1,268,928 -0.09(-0.17%)
Aug 15, 2022 52.96 53.57 52.89 53.16 1,098,193 -0.56(-1.04%)
Aug 12, 2022 53.95 53.98 53.27 53.72 1,529,103 +0.16(+0.30%)
Aug 11, 2022 53.29 54.08 52.77 53.56 2,299,166 +0.59(+1.11%)
Aug 10, 2022 51.24 53.13 50.98 52.97 2,326,072 +2.77(+5.52%)
Aug 09, 2022 50.00 50.30 49.67 50.20 1,503,785 -0.04(-0.08%)
Aug 08, 2022 50.26 50.88 50.13 50.24 1,296,665 +0.39(+0.78%)
Aug 05, 2022 49.64 49.93 49.14 49.85 1,023,365 -0.42(-0.84%)
Aug 04, 2022 49.86 50.27 49.58 50.27 893,940 +0.54(+1.09%)
Aug 03, 2022 49.55 49.91 49.07 49.73 985,727 +0.75(+1.53%)
Aug 02, 2022 49.43 49.49 48.82 48.98 1,444,865 -0.62(-1.25%)
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.