Skip to main content

Brookfield Asset Management (NY: BAM )

42.02 +0.22 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 35.50 35.71 35.06 35.27 3,018,361 -0.52(-1.44%)
Oct 28, 2022 35.36 35.86 34.98 35.79 2,487,428 +0.37(+1.03%)
Oct 27, 2022 35.28 36.36 35.16 35.42 4,778,852 +0.28(+0.81%)
Oct 26, 2022 34.86 35.87 34.63 35.14 3,794,216 +0.20(+0.56%)
Oct 25, 2022 34.16 35.18 34.05 34.94 4,121,626 +1.02(+2.99%)
Oct 24, 2022 34.19 34.29 33.10 33.92 3,593,503 -0.13(-0.39%)
Oct 21, 2022 33.35 34.07 33.03 34.06 4,597,746 +0.45(+1.32%)
Oct 20, 2022 34.50 34.94 33.57 33.61 3,276,413 -0.89(-2.58%)
Oct 19, 2022 35.21 35.33 34.38 34.50 3,084,785 -1.05(-2.96%)
Oct 18, 2022 35.65 35.97 35.18 35.55 2,831,338 +0.77(+2.23%)
Oct 17, 2022 34.61 35.30 34.46 34.78 2,964,789 +1.03(+3.06%)
Oct 14, 2022 35.34 35.56 33.74 33.75 3,351,371 -1.08(-3.09%)
Oct 13, 2022 33.35 35.18 32.88 34.82 4,606,393 +0.61(+1.77%)
Oct 12, 2022 34.50 34.65 33.93 34.22 6,089,356 -0.36(-1.03%)
Oct 11, 2022 35.68 35.79 34.36 34.57 3,900,103 -1.08(-3.02%)
Oct 10, 2022 36.19 36.32 35.65 35.65 1,409,491 -0.34(-0.94%)
Oct 07, 2022 37.13 37.24 35.76 35.99 2,757,314 -1.50(-4.01%)
Oct 06, 2022 38.25 38.39 37.35 37.49 2,432,377 -1.15(-2.97%)
Oct 05, 2022 38.69 38.93 38.20 38.64 2,016,516 -0.82(-2.08%)
Oct 04, 2022 38.28 39.47 38.21 39.46 3,106,628 +1.91(+5.07%)
Oct 03, 2022 37.11 37.97 36.68 37.56 2,094,883 +1.15(+3.15%)
Sep 30, 2022 36.44 37.48 36.20 36.41 2,443,406 +0.15(+0.42%)
Sep 29, 2022 37.11 37.23 35.84 36.26 3,412,644 -1.40(-3.71%)
Sep 28, 2022 37.09 37.86 37.00 37.66 3,490,449 +0.70(+1.90%)
Sep 27, 2022 38.44 38.70 36.85 36.95 3,044,080 -1.04(-2.74%)
Sep 26, 2022 38.71 39.15 37.71 37.99 2,325,753 -1.02(-2.60%)
Sep 23, 2022 39.92 39.96 38.71 39.01 3,297,096 -1.56(-3.84%)
Sep 22, 2022 41.32 41.55 40.49 40.57 1,737,817 -0.78(-1.89%)
Sep 21, 2022 42.31 42.60 41.33 41.35 1,613,776 -0.87(-2.07%)
Sep 20, 2022 42.68 42.84 41.88 42.22 1,512,340 -0.85(-1.98%)
Sep 19, 2022 42.29 43.13 42.19 43.08 1,208,925 +0.31(+0.73%)
Sep 16, 2022 42.92 43.04 42.33 42.77 1,161,122 -0.69(-1.58%)
Sep 15, 2022 43.88 44.56 43.40 43.45 1,474,124 -0.83(-1.87%)
Sep 14, 2022 43.97 44.69 43.90 44.28 1,021,284 +0.30(+0.69%)
Sep 13, 2022 44.63 44.81 43.82 43.98 1,556,725 -1.73(-3.78%)
Sep 12, 2022 45.13 45.81 45.13 45.70 1,804,025 +0.92(+2.05%)
Sep 09, 2022 44.46 44.89 44.27 44.79 1,555,516 +0.77(+1.76%)
Sep 08, 2022 42.53 44.04 42.35 44.01 1,546,330 +1.09(+2.53%)
Sep 07, 2022 42.04 42.99 41.82 42.93 1,323,768 +0.86(+2.05%)
Sep 06, 2022 42.39 42.57 41.43 42.06 1,592,109 -0.29(-0.69%)
Sep 02, 2022 42.77 43.24 42.11 42.36 1,695,012 +0.08(+0.19%)
Sep 01, 2022 42.45 42.61 41.51 42.28 1,815,491 -0.56(-1.31%)
Aug 31, 2022 43.24 43.75 42.81 42.84 1,409,873 -0.44(-1.01%)
Aug 30, 2022 43.94 44.26 43.16 43.27 1,399,849 -0.40(-0.91%)
Aug 29, 2022 43.36 43.93 43.23 43.67 1,334,186 +0.04(+0.10%)
Aug 26, 2022 45.52 45.66 43.58 43.63 1,776,762 -2.08(-4.54%)
Aug 25, 2022 45.47 45.86 45.32 45.70 1,135,424 +0.43(+0.96%)
Aug 24, 2022 45.03 45.71 44.97 45.27 835,921 -0.05(-0.12%)
Aug 23, 2022 45.35 45.77 45.02 45.32 1,163,705 +0.06(+0.14%)
Aug 22, 2022 44.97 45.39 44.68 45.26 1,815,244 -0.56(-1.22%)
Aug 19, 2022 46.33 46.33 45.40 45.82 1,001,185 -0.72(-1.54%)
Aug 18, 2022 46.56 46.82 46.30 46.54 1,151,290 -0.03(-0.06%)
Aug 17, 2022 46.45 46.91 46.07 46.56 1,195,925 -0.51(-1.09%)
Aug 16, 2022 47.02 47.27 46.59 47.08 1,430,486 -0.08(-0.17%)
Aug 15, 2022 46.98 47.52 46.92 47.16 1,238,013 -0.50(-1.04%)
Aug 12, 2022 47.86 47.88 47.25 47.65 1,723,786 +0.14(+0.30%)
Aug 11, 2022 47.27 47.97 46.81 47.51 2,591,893 +0.52(+1.11%)
Aug 10, 2022 45.45 47.13 45.22 46.99 2,622,224 +2.46(+5.52%)
Aug 09, 2022 44.35 44.62 44.06 44.53 1,695,245 -0.04(-0.08%)
Aug 08, 2022 44.58 45.13 44.47 44.57 1,461,754 +0.35(+0.78%)
Aug 05, 2022 44.03 44.29 43.59 44.22 1,153,658 -0.37(-0.84%)
Aug 04, 2022 44.23 44.59 43.98 44.59 1,007,755 +0.48(+1.09%)
Aug 03, 2022 43.95 44.28 43.53 44.11 1,111,228 +0.67(+1.53%)
Aug 02, 2022 43.85 43.90 43.31 43.45 1,628,823 -0.55(-1.25%)
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.