Skip to main content

Brookfield Asset Management (NY: BAM )

37.98 -0.17 (-0.45%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 38.01 38.17 37.30 38.15 1,256,290 +0.14(+0.37%)
Jun 14, 2024 37.71 38.20 37.48 38.01 1,053,534 -0.24(-0.63%)
Jun 13, 2024 38.04 38.36 37.61 38.25 1,816,531 -0.01(-0.03%)
Jun 12, 2024 38.17 39.22 38.09 38.26 1,533,493 +0.97(+2.60%)
Jun 11, 2024 37.73 37.79 37.29 37.29 1,172,667 -0.68(-1.79%)
Jun 10, 2024 37.74 38.39 37.68 37.97 3,105,596 +0.02(+0.05%)
Jun 07, 2024 38.55 38.55 37.93 37.95 1,581,961 -0.99(-2.54%)
Jun 06, 2024 39.54 39.68 38.84 38.94 1,031,148 -0.68(-1.72%)
Jun 05, 2024 39.33 39.70 39.08 39.62 1,217,969 +0.54(+1.38%)
Jun 04, 2024 38.99 39.26 38.62 39.08 1,082,327 -0.22(-0.56%)
Jun 03, 2024 39.34 39.71 38.84 39.30 1,040,252 +0.06(+0.15%)
May 31, 2024 39.42 39.69 38.42 39.24 1,489,759 +0.07(+0.18%)
May 30, 2024 38.14 39.23 38.14 39.17 977,437 +1.21(+3.18%)
May 29, 2024 38.64 38.64 37.94 37.96 869,267 -1.31(-3.33%)
May 28, 2024 40.31 40.33 39.17 39.27 741,575 -0.56(-1.42%)
May 24, 2024 39.31 39.93 39.26 39.83 980,489 +0.56(+1.44%)
May 23, 2024 39.61 39.74 39.07 39.27 997,825 -0.09(-0.23%)
May 22, 2024 39.84 39.88 39.18 39.36 1,135,353 -0.75(-1.88%)
May 21, 2024 39.96 40.17 39.67 40.11 1,145,852 +0.02(+0.05%)
May 20, 2024 39.89 40.11 39.81 40.09 839,408 +0.07(+0.17%)
May 17, 2024 39.71 40.06 39.29 40.02 2,682,960 +0.44(+1.10%)
May 16, 2024 39.56 39.76 39.22 39.59 1,307,108 -0.05(-0.12%)
May 15, 2024 39.90 40.09 39.55 39.64 1,329,919 +0.06(+0.15%)
May 14, 2024 39.42 39.69 39.14 39.58 1,756,496 +0.41(+1.04%)
May 13, 2024 39.50 39.75 39.01 39.17 2,050,603 -0.20(-0.50%)
May 10, 2024 39.97 40.01 39.01 39.37 2,109,418 -0.25(-0.63%)
May 09, 2024 38.58 39.73 38.58 39.62 2,675,226 +0.84(+2.17%)
May 08, 2024 38.67 38.88 37.51 38.77 4,800,654 -0.62(-1.58%)
May 07, 2024 39.71 40.30 39.38 39.40 3,060,118 -0.15(-0.38%)
May 06, 2024 38.88 39.73 38.82 39.55 4,256,876 +0.79(+2.04%)
May 03, 2024 38.72 39.21 38.51 38.75 8,575,161 +0.55(+1.45%)
May 02, 2024 38.34 38.34 37.70 38.20 6,136,734 +0.38(+0.99%)
May 01, 2024 37.91 38.60 37.38 37.82 4,663,286 +0.00(+0.00%)
Apr 30, 2024 39.05 39.20 37.80 37.82 3,392,218 -1.74(-4.41%)
Apr 29, 2024 39.59 39.83 39.27 39.57 856,304 +0.25(+0.63%)
Apr 26, 2024 38.70 39.48 38.51 39.32 854,794 +0.72(+1.87%)
Apr 25, 2024 38.16 38.79 37.66 38.60 1,228,185 -0.21(-0.54%)
Apr 24, 2024 39.11 39.36 38.50 38.80 956,520 -0.41(-1.04%)
Apr 23, 2024 38.81 39.46 38.59 39.21 1,411,032 +0.53(+1.38%)
Apr 22, 2024 38.14 38.85 37.79 38.67 1,568,836 +0.72(+1.91%)
Apr 19, 2024 38.04 38.45 37.75 37.95 1,913,352 -0.10(-0.26%)
Apr 18, 2024 38.63 38.70 37.77 38.05 2,013,065 -0.60(-1.56%)
Apr 17, 2024 38.40 38.91 38.19 38.66 3,551,226 +0.57(+1.51%)
Apr 16, 2024 37.82 38.15 37.44 38.08 2,279,701 -0.09(-0.23%)
Apr 15, 2024 39.28 39.35 38.01 38.17 1,269,637 -0.83(-2.13%)
Apr 12, 2024 39.24 39.52 38.74 39.00 1,463,079 -0.73(-1.84%)
Apr 11, 2024 40.26 40.26 39.01 39.73 983,979 -0.24(-0.59%)
Apr 10, 2024 40.74 41.00 39.82 39.97 1,898,687 -1.59(-3.84%)
Apr 09, 2024 41.19 41.59 40.56 41.57 725,941 +0.59(+1.45%)
Apr 08, 2024 41.19 41.47 40.85 40.97 805,089 +0.04(+0.10%)
Apr 05, 2024 40.41 41.24 40.40 40.93 1,788,634 +0.35(+0.85%)
Apr 04, 2024 41.63 41.99 40.55 40.59 1,257,714 -0.61(-1.49%)
Apr 03, 2024 40.68 41.31 40.53 41.20 1,138,639 +0.56(+1.39%)
Apr 02, 2024 40.70 40.90 40.19 40.64 1,425,427 -0.90(-2.17%)
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.