Skip to main content

Brookfield Asset Management (NY: BAM )

41.96 +0.16 (+0.38%)
Streaming Delayed Price Updated: 1:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 41.90 41.90 41.04 41.80 831,965 +0.34(+0.82%)
Mar 26, 2024 41.86 42.28 41.41 41.46 1,253,566 -0.07(-0.17%)
Mar 25, 2024 42.29 42.50 41.53 41.53 1,046,008 -0.82(-1.94%)
Mar 22, 2024 42.73 42.83 42.17 42.35 848,580 -0.30(-0.70%)
Mar 21, 2024 42.20 43.00 41.96 42.65 1,326,053 +0.89(+2.13%)
Mar 20, 2024 40.48 41.89 40.48 41.76 943,232 +1.21(+2.98%)
Mar 19, 2024 40.20 40.80 40.13 40.55 959,537 +0.00(+0.00%)
Mar 18, 2024 40.97 41.10 40.43 40.55 1,179,800 -0.37(-0.90%)
Mar 15, 2024 40.93 41.37 40.52 40.92 1,145,844 -0.26(-0.63%)
Mar 14, 2024 41.94 41.94 40.93 41.18 991,630 -0.83(-1.98%)
Mar 13, 2024 42.35 42.35 41.99 42.01 652,237 -0.18(-0.43%)
Mar 12, 2024 41.96 42.62 41.70 42.19 797,860 +0.30(+0.72%)
Mar 11, 2024 41.90 42.00 41.27 41.89 572,662 -0.17(-0.40%)
Mar 08, 2024 42.79 42.86 41.94 42.06 879,730 -0.45(-1.06%)
Mar 07, 2024 42.64 42.82 42.29 42.51 812,669 +0.32(+0.76%)
Mar 06, 2024 42.05 42.69 41.95 42.19 862,387 +0.61(+1.47%)
Mar 05, 2024 41.50 41.85 41.27 41.58 617,162 +0.06(+0.14%)
Mar 04, 2024 41.37 42.01 41.37 41.52 1,574,008 -0.06(-0.14%)
Mar 01, 2024 40.84 41.85 40.84 41.58 1,290,327 +0.83(+2.04%)
Feb 29, 2024 40.83 40.92 40.17 40.75 852,064 +0.35(+0.87%)
Feb 28, 2024 40.37 40.75 40.04 40.40 859,213 +0.34(+0.86%)
Feb 27, 2024 40.16 40.33 39.74 40.06 760,398 -0.11(-0.27%)
Feb 26, 2024 40.29 40.62 40.11 40.16 562,021 -0.11(-0.27%)
Feb 23, 2024 40.94 41.11 40.26 40.27 600,726 -0.48(-1.18%)
Feb 22, 2024 40.04 41.03 40.04 40.75 888,282 +1.07(+2.69%)
Feb 21, 2024 39.62 39.82 39.19 39.68 500,015 -0.21(-0.52%)
Feb 20, 2024 39.60 40.02 39.56 39.89 718,241 -0.05(-0.12%)
Feb 16, 2024 40.10 40.33 39.57 39.94 883,708 -0.33(-0.83%)
Feb 15, 2024 39.48 40.32 39.44 40.27 753,600 +0.95(+2.41%)
Feb 14, 2024 38.88 39.40 38.77 39.32 1,087,282 +1.01(+2.63%)
Feb 13, 2024 38.74 38.74 37.87 38.32 1,281,343 -1.40(-3.52%)
Feb 12, 2024 39.73 40.20 39.53 39.71 1,278,255 +0.23(+0.57%)
Feb 09, 2024 39.06 39.53 38.54 39.49 1,437,278 +0.38(+0.98%)
Feb 08, 2024 39.05 39.41 38.18 39.11 2,423,957 +0.19(+0.48%)
Feb 07, 2024 39.29 39.49 37.48 38.92 2,504,378 +0.09(+0.23%)
Feb 06, 2024 38.93 39.19 38.69 38.83 1,440,753 +0.00(+0.00%)
Feb 05, 2024 39.07 39.15 38.37 38.83 2,529,065 -0.56(-1.42%)
Feb 02, 2024 39.03 39.50 38.71 39.39 821,713 -0.02(-0.05%)
Feb 01, 2024 39.16 39.70 38.29 39.41 1,441,295 +0.10(+0.25%)
Jan 31, 2024 40.14 40.32 39.24 39.31 1,081,116 -0.83(-2.07%)
Jan 30, 2024 40.21 40.27 39.83 40.14 687,547 -0.01(-0.02%)
Jan 29, 2024 39.62 40.17 39.46 40.15 854,672 +0.47(+1.18%)
Jan 26, 2024 39.48 39.91 39.24 39.68 1,928,747 +0.30(+0.77%)
Jan 25, 2024 38.93 39.53 38.72 39.38 854,059 +0.68(+1.77%)
Jan 24, 2024 38.76 39.01 38.59 38.70 1,382,537 +0.32(+0.84%)
Jan 23, 2024 38.09 38.49 38.09 38.37 760,481 +0.31(+0.82%)
Jan 22, 2024 38.48 38.62 37.90 38.06 917,478 -0.13(-0.33%)
Jan 19, 2024 37.46 38.25 37.29 38.19 1,089,540 +0.76(+2.04%)
Jan 18, 2024 37.32 37.60 36.83 37.43 1,326,565 +0.41(+1.11%)
Jan 17, 2024 36.98 37.11 36.38 37.01 1,476,347 -0.69(-1.84%)
Jan 16, 2024 37.48 37.90 37.31 37.71 996,108 -0.33(-0.87%)
Jan 12, 2024 38.12 38.39 37.55 38.04 1,250,305 +0.27(+0.73%)
Jan 11, 2024 38.28 38.42 37.11 37.77 1,334,079 -0.67(-1.73%)
Jan 10, 2024 37.92 38.57 37.92 38.43 869,250 +0.56(+1.47%)
Jan 09, 2024 37.88 37.98 37.64 37.88 856,870 -0.12(-0.31%)
Jan 08, 2024 37.49 37.99 37.49 37.99 927,001 +0.50(+1.33%)
Jan 05, 2024 37.32 38.05 37.32 37.49 1,269,450 -0.14(-0.36%)
Jan 04, 2024 37.07 37.84 36.87 37.63 1,436,157 +0.49(+1.32%)
Jan 03, 2024 37.31 37.47 36.95 37.14 1,075,349 -0.84(-2.21%)
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.