Skip to main content

Brookfield Asset Management (NY: BAM )

50.34 +2.21 (+4.59%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 48.50 50.39 48.50 50.34 2,717,947 +2.07(+4.29%)
May 26, 2022 47.21 48.71 47.08 48.27 1,482,360 +1.24(+2.64%)
May 25, 2022 46.46 47.20 46.32 47.03 891,872 +0.19(+0.41%)
May 24, 2022 46.74 46.98 45.26 46.84 1,574,398 -0.19(-0.40%)
May 23, 2022 47.66 47.78 46.79 47.03 1,084,760 -0.06(-0.13%)
May 20, 2022 47.09 47.31 45.76 47.09 1,981,698 +0.79(+1.71%)
May 19, 2022 45.60 46.87 45.15 46.30 3,005,684 +0.41(+0.89%)
May 18, 2022 48.27 48.36 45.78 45.89 2,439,661 -3.03(-6.19%)
May 17, 2022 48.84 49.41 48.41 48.92 2,476,718 +1.14(+2.39%)
May 16, 2022 47.75 48.45 46.95 47.78 2,508,144 +0.07(+0.15%)
May 13, 2022 46.25 48.02 45.65 47.71 2,942,234 +2.28(+5.02%)
May 12, 2022 46.43 46.43 44.12 45.43 3,774,761 -1.40(-2.99%)
May 11, 2022 47.00 48.29 46.64 46.83 2,411,341 -0.33(-0.70%)
May 10, 2022 47.34 47.91 46.29 47.16 3,402,522 +0.85(+1.84%)
May 09, 2022 47.55 48.10 46.23 46.31 2,845,828 -2.13(-4.40%)
May 06, 2022 48.80 48.93 47.82 48.44 2,421,924 -0.77(-1.56%)
May 05, 2022 51.32 51.50 48.91 49.21 2,231,214 -2.70(-5.20%)
May 04, 2022 50.53 51.95 49.92 51.91 2,295,939 +1.36(+2.69%)
May 03, 2022 50.46 51.00 50.05 50.55 1,325,559 +0.35(+0.70%)
May 02, 2022 49.76 50.27 49.12 50.20 1,836,798 +0.34(+0.68%)
Apr 29, 2022 51.46 51.85 49.66 49.86 1,380,134 -1.78(-3.45%)
Apr 28, 2022 50.87 51.89 50.53 51.64 1,346,636 +1.32(+2.62%)
Apr 27, 2022 50.85 51.45 50.20 50.32 2,086,049 +0.58(+1.17%)
Apr 26, 2022 51.41 51.50 49.69 49.74 2,190,084 -2.15(-4.14%)
Apr 25, 2022 51.10 52.16 50.58 51.89 1,960,436 +0.25(+0.48%)
Apr 22, 2022 54.21 54.21 51.55 51.64 1,889,275 -2.77(-5.09%)
Apr 21, 2022 56.12 56.59 54.35 54.41 1,056,380 -1.14(-2.05%)
Apr 20, 2022 55.47 55.75 54.87 55.55 982,072 +0.72(+1.31%)
Apr 19, 2022 53.81 55.17 53.81 54.83 1,253,169 +1.05(+1.95%)
Apr 18, 2022 54.41 54.56 53.55 53.78 1,078,680 -0.85(-1.56%)
Apr 14, 2022 54.63 55.28 54.38 54.63 1,228,032 +0.16(+0.29%)
Apr 13, 2022 53.87 54.69 53.52 54.47 1,122,322 +0.62(+1.15%)
Apr 12, 2022 54.61 55.10 53.76 53.85 1,102,644 -0.73(-1.34%)
Apr 11, 2022 55.72 55.94 54.51 54.58 1,426,620 -1.56(-2.78%)
Apr 08, 2022 56.31 56.76 55.85 56.14 891,482 -0.18(-0.32%)
Apr 07, 2022 57.02 57.12 55.94 56.32 1,936,660 -1.06(-1.85%)
Apr 06, 2022 57.76 57.94 57.02 57.38 1,683,415 -0.81(-1.39%)
Apr 05, 2022 58.61 59.16 58.01 58.19 2,146,193 -0.43(-0.73%)
Apr 04, 2022 57.49 58.64 57.33 58.62 1,157,039 +1.47(+2.57%)
Apr 01, 2022 57.12 57.25 56.53 57.15 1,229,894 +0.58(+1.03%)
Mar 31, 2022 57.52 58.25 56.57 56.57 1,618,597 -1.04(-1.81%)
Mar 30, 2022 57.86 58.35 57.39 57.61 859,012 -0.67(-1.15%)
Mar 29, 2022 58.09 58.41 57.78 58.28 1,024,351 +1.10(+1.92%)
Mar 28, 2022 56.64 57.24 56.21 57.18 894,723 +0.32(+0.56%)
Mar 25, 2022 56.61 56.90 56.02 56.86 1,151,815 +0.50(+0.89%)
Mar 24, 2022 55.77 56.52 55.40 56.36 1,411,416 +0.89(+1.60%)
Mar 23, 2022 56.49 56.60 55.45 55.47 1,103,126 -1.18(-2.08%)
Mar 22, 2022 56.61 56.92 56.29 56.65 1,054,580 +0.62(+1.11%)
Mar 21, 2022 55.71 56.19 55.19 56.03 961,211 +0.12(+0.21%)
Mar 18, 2022 55.29 57.78 54.70 55.91 1,369,028 +0.44(+0.79%)
Mar 17, 2022 54.52 55.49 54.31 55.47 1,440,536 +0.90(+1.65%)
Mar 16, 2022 53.39 54.95 53.02 54.57 1,961,371 +1.78(+3.37%)
Mar 15, 2022 52.48 52.88 51.96 52.79 1,778,494 +0.66(+1.27%)
Mar 14, 2022 53.39 54.01 51.83 52.13 1,425,994 -1.37(-2.56%)
Mar 11, 2022 54.11 54.65 53.45 53.50 1,720,150 -0.42(-0.78%)
Mar 10, 2022 53.45 54.08 53.09 53.92 977,355 -0.34(-0.63%)
Mar 09, 2022 53.48 54.44 53.06 54.26 1,774,216 +2.06(+3.95%)
Mar 08, 2022 52.74 53.53 51.78 52.20 1,403,484 -0.09(-0.17%)
Mar 07, 2022 53.72 54.27 52.25 52.29 2,767,120 -1.71(-3.17%)
Mar 04, 2022 53.24 54.03 52.78 54.00 1,382,351 +0.08(+0.15%)
Mar 03, 2022 54.89 55.02 53.60 53.92 1,094,727 -0.85(-1.55%)
Mar 02, 2022 53.68 54.98 53.67 54.77 1,447,705 +1.39(+2.60%)
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.