Skip to main content

Brookfield Asset Management (NY: BAM )

42.02 +0.22 (+0.53%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 40.68 42.50 40.05 42.17 4,776,511 +1.95(+4.85%)
Nov 29, 2022 40.44 40.44 39.91 40.22 2,414,534 -0.20(-0.49%)
Nov 28, 2022 41.15 41.35 40.31 40.42 2,697,637 -1.10(-2.64%)
Nov 25, 2022 40.76 41.75 40.75 41.52 1,227,436 +0.77(+1.88%)
Nov 23, 2022 39.86 40.77 39.86 40.75 2,651,599 +0.89(+2.24%)
Nov 22, 2022 39.36 39.93 39.31 39.86 1,502,867 +0.56(+1.43%)
Nov 21, 2022 39.21 39.77 38.88 39.29 2,652,603 -0.58(-1.45%)
Nov 18, 2022 40.35 40.52 39.55 39.87 1,632,328 -0.20(-0.49%)
Nov 17, 2022 40.30 40.60 39.79 40.07 2,756,283 -0.78(-1.92%)
Nov 16, 2022 41.05 41.19 40.45 40.86 2,613,662 -0.50(-1.21%)
Nov 15, 2022 41.60 41.88 40.74 41.35 2,936,496 +0.67(+1.64%)
Nov 14, 2022 41.22 41.42 40.48 40.69 2,613,731 -1.04(-2.50%)
Nov 11, 2022 40.49 42.25 40.36 41.73 5,387,307 +1.86(+4.67%)
Nov 10, 2022 38.10 41.15 37.65 39.87 4,797,332 +3.72(+10.29%)
Nov 09, 2022 36.25 36.86 36.12 36.15 3,752,390 -0.65(-1.77%)
Nov 08, 2022 36.88 37.59 36.48 36.80 3,066,797 +0.04(+0.12%)
Nov 07, 2022 36.15 36.85 36.03 36.75 2,723,689 +0.69(+1.90%)
Nov 04, 2022 35.59 36.49 35.30 36.07 2,817,395 +1.41(+4.06%)
Nov 03, 2022 34.19 34.90 34.05 34.66 3,765,591 +0.06(+0.18%)
Nov 02, 2022 35.66 34.57 34.60 3,205,825 -1.09(-3.05%)
Nov 01, 2022 36.27 36.55 35.51 35.68 3,592,687 +0.37(+1.04%)
Oct 31, 2022 35.55 35.76 35.10 35.32 3,014,152 -0.52(-1.44%)
Oct 28, 2022 35.41 35.91 35.02 35.84 2,483,959 +0.37(+1.03%)
Oct 27, 2022 35.33 36.41 35.21 35.47 4,772,188 +0.29(+0.81%)
Oct 26, 2022 34.91 35.92 34.68 35.18 3,788,924 +0.20(+0.56%)
Oct 25, 2022 34.20 35.23 34.10 34.99 4,115,878 +1.02(+2.99%)
Oct 24, 2022 34.24 34.34 33.14 33.97 3,588,492 -0.13(-0.39%)
Oct 21, 2022 33.40 34.11 33.08 34.11 4,591,333 +0.45(+1.32%)
Oct 20, 2022 34.55 34.99 33.62 33.66 3,271,844 -0.89(-2.58%)
Oct 19, 2022 35.26 35.38 34.43 34.55 3,080,483 -1.05(-2.96%)
Oct 18, 2022 35.70 36.02 35.22 35.60 2,827,390 +0.78(+2.23%)
Oct 17, 2022 34.66 35.34 34.51 34.83 2,960,654 +1.03(+3.06%)
Oct 14, 2022 35.39 35.61 33.78 33.79 3,346,697 -1.08(-3.09%)
Oct 13, 2022 33.40 35.22 32.93 34.87 4,599,969 +0.61(+1.77%)
Oct 12, 2022 34.55 34.70 33.98 34.27 6,080,863 -0.36(-1.03%)
Oct 11, 2022 35.73 35.84 34.41 34.62 3,894,664 -1.08(-3.02%)
Oct 10, 2022 36.24 36.37 35.70 35.70 1,407,525 -0.34(-0.94%)
Oct 07, 2022 37.18 37.29 35.81 36.04 2,753,469 -1.51(-4.01%)
Oct 06, 2022 38.31 38.44 37.40 37.55 2,428,985 -1.15(-2.97%)
Oct 05, 2022 38.74 38.98 38.25 38.70 2,013,704 -0.82(-2.08%)
Oct 04, 2022 38.33 39.53 38.26 39.52 3,102,296 +1.91(+5.07%)
Oct 03, 2022 37.16 38.02 36.73 37.61 2,091,961 +1.15(+3.15%)
Sep 30, 2022 36.49 37.53 36.25 36.46 2,439,998 +0.15(+0.42%)
Sep 29, 2022 37.16 37.28 35.89 36.31 3,407,884 -1.40(-3.71%)
Sep 28, 2022 37.15 37.92 37.05 37.71 3,485,581 +0.70(+1.90%)
Sep 27, 2022 38.49 38.75 36.90 37.00 3,039,835 -1.04(-2.74%)
Sep 26, 2022 38.76 39.21 37.77 38.05 2,322,509 -1.02(-2.60%)
Sep 23, 2022 39.97 40.02 38.77 39.06 3,292,498 -1.56(-3.84%)
Sep 22, 2022 41.38 41.60 40.54 40.62 1,735,394 -0.78(-1.90%)
Sep 21, 2022 42.37 42.66 41.39 41.41 1,611,525 -0.87(-2.07%)
Sep 20, 2022 42.74 42.90 41.93 42.28 1,510,231 -0.86(-1.98%)
Sep 19, 2022 42.34 43.19 42.25 43.14 1,207,239 +0.31(+0.73%)
Sep 16, 2022 42.98 43.10 42.39 42.83 1,159,503 -0.69(-1.58%)
Sep 15, 2022 43.94 44.62 43.46 43.51 1,472,069 -0.83(-1.87%)
Sep 14, 2022 44.03 44.75 43.96 44.34 1,019,860 +0.30(+0.69%)
Sep 13, 2022 44.69 44.88 43.88 44.04 1,554,554 -1.73(-3.78%)
Sep 12, 2022 45.19 45.88 45.19 45.77 1,801,509 +0.92(+2.05%)
Sep 09, 2022 44.52 44.96 44.33 44.85 1,553,346 +0.78(+1.76%)
Sep 08, 2022 42.59 44.10 42.41 44.07 1,544,173 +1.09(+2.53%)
Sep 07, 2022 42.10 43.05 41.88 42.99 1,321,922 +0.86(+2.05%)
Sep 06, 2022 42.45 42.63 41.49 42.12 1,589,889 -0.29(-0.69%)
Sep 02, 2022 42.83 43.30 42.17 42.42 1,692,648 +0.08(+0.19%)
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.