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 (%)
Aug 31, 2022 45.45 45.99 45.00 45.03 1,341,289 -0.46(-1.01%)
Aug 30, 2022 46.19 46.52 45.36 45.49 1,331,753 -0.59(-1.28%)
Aug 29, 2022 45.75 46.35 45.61 46.08 1,264,520 +0.05(+0.10%)
Aug 26, 2022 48.03 48.17 45.98 46.03 1,683,986 -2.19(-4.54%)
Aug 25, 2022 47.98 48.39 47.82 48.22 1,076,136 +0.46(+0.96%)
Aug 24, 2022 47.51 48.23 47.44 47.76 792,272 -0.06(-0.12%)
Aug 23, 2022 47.84 48.29 47.50 47.82 1,102,940 +0.07(+0.14%)
Aug 22, 2022 47.44 47.89 47.14 47.75 1,720,459 -0.59(-1.22%)
Aug 19, 2022 48.88 48.88 47.90 48.34 948,907 -0.76(-1.54%)
Aug 18, 2022 49.13 49.40 48.86 49.10 1,091,174 -0.03(-0.06%)
Aug 17, 2022 49.01 49.49 48.61 49.13 1,133,478 -0.54(-1.09%)
Aug 16, 2022 49.61 49.87 49.16 49.67 1,355,791 -0.08(-0.17%)
Aug 15, 2022 49.57 50.14 49.50 49.75 1,173,369 -0.52(-1.04%)
Aug 12, 2022 50.49 50.52 49.86 50.28 1,633,776 +0.15(+0.30%)
Aug 11, 2022 49.88 50.62 49.39 50.13 2,456,553 +0.55(+1.11%)
Aug 10, 2022 47.96 49.73 47.71 49.58 2,485,301 +2.59(+5.52%)
Aug 09, 2022 46.80 47.08 46.49 46.98 1,606,725 -0.04(-0.08%)
Aug 08, 2022 47.04 47.62 46.92 47.02 1,385,427 +0.37(+0.78%)
Aug 05, 2022 46.46 46.73 45.99 46.66 1,093,418 -0.39(-0.84%)
Aug 04, 2022 46.67 47.05 46.40 47.05 955,134 +0.51(+1.09%)
Aug 03, 2022 46.38 46.72 45.93 46.54 1,053,204 +0.70(+1.53%)
Aug 02, 2022 46.26 46.32 45.69 45.84 1,543,772 -0.58(-1.25%)
Aug 01, 2022 45.98 46.69 45.69 46.42 1,533,957 -0.05(-0.10%)
Jul 29, 2022 46.19 46.89 45.94 46.47 1,494,651 +0.37(+0.79%)
Jul 28, 2022 45.21 46.28 44.85 46.10 1,758,052 +0.83(+1.84%)
Jul 27, 2022 44.69 45.65 44.62 45.27 1,669,950 +0.95(+2.15%)
Jul 26, 2022 44.85 44.99 44.03 44.32 1,430,428 -0.85(-1.89%)
Jul 25, 2022 45.07 45.27 44.69 45.17 1,773,129 +0.24(+0.54%)
Jul 22, 2022 44.99 45.45 44.46 44.92 1,799,671 -0.04(-0.08%)
Jul 21, 2022 44.46 44.99 44.10 44.96 1,405,236 +0.45(+1.01%)
Jul 20, 2022 43.58 44.76 43.58 44.51 1,235,028 +0.67(+1.54%)
Jul 19, 2022 42.71 44.08 42.52 43.84 1,870,203 +1.75(+4.16%)
Jul 18, 2022 42.48 42.83 42.01 42.09 1,025,419 +0.21(+0.49%)
Jul 15, 2022 41.10 41.90 40.55 41.88 1,435,296 +1.42(+3.52%)
Jul 14, 2022 40.56 40.79 39.51 40.46 1,851,748 -0.86(-2.08%)
Jul 13, 2022 41.19 41.69 40.61 41.32 1,372,381 -0.68(-1.63%)
Jul 12, 2022 41.27 42.42 41.27 42.00 1,312,379 +0.39(+0.94%)
Jul 11, 2022 42.08 42.23 41.44 41.61 1,116,491 -0.92(-2.16%)
Jul 08, 2022 42.59 42.90 42.16 42.53 1,286,764 -0.37(-0.87%)
Jul 07, 2022 42.15 42.98 42.14 42.90 1,212,037 +1.16(+2.78%)
Jul 06, 2022 42.00 42.18 41.20 41.74 1,934,984 -0.25(-0.60%)
Jul 05, 2022 41.35 42.04 40.76 42.00 2,026,608 -0.14(-0.33%)
Jul 01, 2022 41.38 42.23 41.22 42.14 947,261 +0.51(+1.24%)
Jun 30, 2022 41.46 41.93 40.85 41.62 2,139,473 -0.21(-0.49%)
Jun 29, 2022 41.95 42.29 41.47 41.83 1,589,642 -0.36(-0.84%)
Jun 28, 2022 43.22 43.49 41.92 42.18 1,772,312 -0.62(-1.44%)
Jun 27, 2022 43.16 43.16 42.40 42.80 1,046,827 +0.07(+0.18%)
Jun 24, 2022 42.10 42.88 41.68 42.73 1,199,510 +1.20(+2.88%)
Jun 23, 2022 40.92 41.58 40.73 41.53 1,305,357 +0.80(+1.98%)
Jun 22, 2022 40.31 41.20 40.11 40.72 1,669,714 -0.28(-0.68%)
Jun 21, 2022 41.32 41.66 40.86 41.00 1,867,571 +0.41(+1.01%)
Jun 17, 2022 40.37 41.23 40.14 40.59 2,509,258 +0.18(+0.44%)
Jun 16, 2022 41.57 41.84 40.23 40.41 3,103,599 -2.38(-5.56%)
Jun 15, 2022 42.62 43.49 41.97 42.79 2,870,653 +0.75(+1.78%)
Jun 14, 2022 42.48 42.49 41.59 42.04 2,708,325 -0.29(-0.69%)
Jun 13, 2022 42.63 42.91 41.90 42.33 3,336,803 -1.83(-4.15%)
Jun 10, 2022 44.89 45.02 43.97 44.17 1,468,718 -1.53(-3.34%)
Jun 09, 2022 46.60 46.78 45.69 45.69 1,202,464 -1.26(-2.69%)
Jun 08, 2022 47.55 47.66 46.77 46.96 629,748 -0.76(-1.59%)
Jun 07, 2022 46.94 47.83 46.94 47.71 934,952 +0.26(+0.55%)
Jun 06, 2022 47.59 48.17 47.23 47.45 1,140,218 +0.43(+0.92%)
Jun 03, 2022 47.55 47.68 46.85 47.02 1,520,056 -1.06(-2.20%)
Jun 02, 2022 46.68 48.10 46.51 48.08 1,446,963 +1.30(+2.78%)
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.