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 (%)
Feb 28, 2022 50.29 51.21 49.98 51.11 2,334,344 -0.17(-0.33%)
Feb 25, 2022 49.94 51.31 49.97 51.28 1,847,474 +1.42(+2.85%)
Feb 24, 2022 46.96 49.93 46.82 49.86 2,234,735 +0.92(+1.87%)
Feb 23, 2022 50.53 50.71 48.86 48.94 1,453,818 -1.00(-2.00%)
Feb 22, 2022 49.71 50.46 49.26 49.94 2,116,768 +0.18(+0.36%)
Feb 18, 2022 49.76 0 -1.29(-2.53%)
Feb 17, 2022 52.38 52.47 51.00 51.05 1,869,467 -1.74(-3.30%)
Feb 16, 2022 52.75 53.02 52.18 52.79 1,710,125 -0.06(-0.11%)
Feb 15, 2022 53.87 54.12 52.65 52.85 2,193,066 -0.15(-0.28%)
Feb 14, 2022 54.32 54.32 52.65 53.00 2,870,102 -1.30(-2.39%)
Feb 11, 2022 56.11 56.31 54.23 54.30 3,266,636 -1.56(-2.80%)
Feb 10, 2022 55.84 58.43 55.67 55.86 6,281,675 +2.64(+4.96%)
Feb 09, 2022 53.08 53.85 53.05 53.22 3,364,902 +0.74(+1.41%)
Feb 08, 2022 52.00 52.67 51.45 52.48 1,645,613 +0.31(+0.59%)
Feb 07, 2022 51.21 52.68 51.21 52.18 1,754,739 +1.06(+2.07%)
Feb 04, 2022 50.65 51.70 50.65 51.12 3,353,591 +0.23(+0.46%)
Feb 03, 2022 51.66 50.88 50.88 2,167,790 -1.36(-2.60%)
Feb 02, 2022 52.39 52.47 51.65 52.24 1,383,790 +0.27(+0.52%)
Feb 01, 2022 51.63 52.04 50.91 51.97 1,696,940 +0.43(+0.83%)
Jan 31, 2022 49.48 51.66 51.54 2,343,374 +1.80(+3.61%)
Jan 28, 2022 48.80 49.78 48.50 49.74 2,022,396 +0.84(+1.72%)
Jan 27, 2022 49.82 49.99 48.77 48.90 3,040,135 -0.42(-0.85%)
Jan 26, 2022 50.87 51.51 49.18 49.32 3,248,603 -1.05(-2.08%)
Jan 25, 2022 49.19 50.96 48.95 50.37 2,325,203 +0.22(+0.43%)
Jan 24, 2022 48.67 50.24 47.58 50.15 2,571,990 +0.22(+0.43%)
Jan 21, 2022 51.02 51.02 49.86 49.94 2,028,127 -1.38(-2.70%)
Jan 20, 2022 51.83 52.79 51.16 51.32 1,446,819 -0.11(-0.22%)
Jan 19, 2022 52.39 52.39 51.10 51.44 1,783,110 -0.53(-1.03%)
Jan 18, 2022 52.97 53.09 51.69 51.97 2,365,846 -1.43(-2.68%)
Jan 14, 2022 53.40 0 -1.14(-2.09%)
Jan 13, 2022 55.24 55.73 54.35 54.54 1,574,247 -0.61(-1.10%)
Jan 12, 2022 55.23 56.04 54.89 55.15 2,179,104 +0.28(+0.51%)
Jan 11, 2022 53.08 54.90 52.89 54.87 1,056,864 +1.85(+3.49%)
Jan 10, 2022 53.24 53.52 52.36 53.02 1,145,440 -0.65(-1.20%)
Jan 07, 2022 53.88 54.22 53.20 53.66 1,056,701 -0.17(-0.31%)
Jan 06, 2022 54.02 54.13 53.19 53.83 3,367,144 -0.22(-0.40%)
Jan 05, 2022 56.81 56.94 54.03 54.05 2,095,922 -2.56(-4.53%)
Jan 04, 2022 56.12 57.11 56.12 56.61 1,805,925 +0.53(+0.95%)
Jan 03, 2022 56.48 57.05 55.77 56.08 928,538 -0.40(-0.71%)
Dec 31, 2021 56.62 56.67 55.85 56.48 1,216,548 -0.14(-0.25%)
Dec 30, 2021 57.01 57.46 56.57 56.62 805,903 -0.36(-0.64%)
Dec 29, 2021 57.08 57.50 56.67 56.98 1,111,777 +0.07(+0.13%)
Dec 28, 2021 56.87 57.24 56.72 56.91 700,069 +0.03(+0.05%)
Dec 27, 2021 56.06 56.91 55.83 56.88 615,433 +0.81(+1.45%)
Dec 23, 2021 55.18 56.19 55.00 56.07 1,073,374 +1.08(+1.96%)
Dec 22, 2021 54.10 54.99 53.85 54.99 1,018,148 +0.87(+1.61%)
Dec 21, 2021 53.51 54.53 53.46 54.12 1,211,744 +1.20(+2.26%)
Dec 20, 2021 52.73 53.33 52.22 52.92 1,024,371 -0.69(-1.29%)
Dec 17, 2021 53.94 54.36 53.04 53.62 1,198,797 -0.93(-1.70%)
Dec 16, 2021 55.28 55.63 54.49 54.54 1,544,509 -0.67(-1.22%)
Dec 15, 2021 53.92 55.49 53.52 55.22 1,613,067 +1.32(+2.45%)
Dec 14, 2021 53.63 54.49 53.61 53.90 1,842,575 -0.39(-0.72%)
Dec 13, 2021 54.35 54.54 53.95 54.29 1,327,709 -0.32(-0.58%)
Dec 10, 2021 54.49 54.73 54.09 54.61 905,149 +0.46(+0.85%)
Dec 09, 2021 54.30 54.65 53.88 54.15 813,915 -0.46(-0.84%)
Dec 08, 2021 55.13 55.46 54.49 54.61 921,663 -0.51(-0.92%)
Dec 07, 2021 54.81 55.48 54.66 55.11 1,288,915 +1.52(+2.85%)
Dec 06, 2021 52.77 54.00 52.40 53.59 1,600,182 +1.67(+3.23%)
Dec 03, 2021 53.56 53.99 51.31 51.91 2,181,582 -1.51(-2.82%)
Dec 02, 2021 52.01 53.70 51.93 53.42 1,387,606 +1.60(+3.09%)
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.