Skip to main content

Brookfield Asset Management (NY: BAM )

37.90 -0.08 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 37.85 38.36 37.72 37.90 1,188,789 -0.08(-0.21%)
Jun 18, 2024 38.10 38.33 37.69 37.98 1,235,416 -0.17(-0.45%)
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 +0.59(+1.53%)
May 30, 2024 37.63 38.71 37.63 38.65 990,652 +1.19(+3.18%)
May 29, 2024 38.12 38.12 37.44 37.46 881,020 -1.29(-3.33%)
May 28, 2024 39.77 39.79 38.65 38.75 751,601 -0.56(-1.42%)
May 24, 2024 38.78 39.40 38.74 39.30 993,746 +0.56(+1.44%)
May 23, 2024 39.08 39.21 38.55 38.75 1,011,316 -0.09(-0.23%)
May 22, 2024 39.31 39.35 38.66 38.83 1,150,704 -0.74(-1.88%)
May 21, 2024 39.43 39.63 39.14 39.58 1,161,345 +0.02(+0.05%)
May 20, 2024 39.36 39.58 39.28 39.56 850,757 +0.07(+0.17%)
May 17, 2024 39.18 39.53 38.76 39.49 2,719,235 +0.43(+1.10%)
May 16, 2024 39.03 39.23 38.70 39.06 1,324,781 -0.05(-0.12%)
May 15, 2024 39.37 39.56 39.02 39.11 1,347,900 +0.06(+0.15%)
May 14, 2024 38.89 39.16 38.62 39.05 1,780,245 +0.40(+1.04%)
May 13, 2024 38.97 39.22 38.49 38.65 2,078,328 -0.20(-0.50%)
May 10, 2024 39.44 39.48 38.49 38.84 2,137,939 -0.24(-0.63%)
May 09, 2024 38.06 39.20 38.06 39.09 2,711,397 +0.83(+2.17%)
May 08, 2024 38.16 38.36 37.01 38.26 4,865,562 -0.62(-1.58%)
May 07, 2024 39.18 39.76 38.85 38.87 3,101,492 -0.15(-0.38%)
May 06, 2024 38.36 39.20 38.31 39.02 4,314,432 +0.78(+2.04%)
May 03, 2024 38.21 38.69 37.99 38.24 8,691,102 +0.55(+1.45%)
May 02, 2024 37.83 37.83 37.20 37.69 6,219,707 +0.37(+0.99%)
May 01, 2024 37.41 38.08 36.88 37.32 4,726,337 +0.00(+0.00%)
Apr 30, 2024 38.53 38.68 37.30 37.32 3,438,083 -1.72(-4.41%)
Apr 29, 2024 39.06 39.30 38.75 39.04 867,882 +0.24(+0.63%)
Apr 26, 2024 38.19 38.96 37.99 38.79 866,352 +0.71(+1.87%)
Apr 25, 2024 37.65 38.27 37.16 38.08 1,244,791 -0.21(-0.54%)
Apr 24, 2024 38.59 38.83 37.98 38.29 969,453 -0.40(-1.04%)
Apr 23, 2024 38.30 38.93 38.07 38.69 1,430,110 +0.53(+1.38%)
Apr 22, 2024 37.63 38.33 37.29 38.16 1,590,048 +0.71(+1.91%)
Apr 19, 2024 37.53 37.93 37.25 37.45 1,939,222 -0.10(-0.26%)
Apr 18, 2024 38.11 38.19 37.27 37.54 2,040,283 -0.60(-1.56%)
Apr 17, 2024 37.89 38.39 37.68 38.14 3,599,241 +0.57(+1.51%)
Apr 16, 2024 37.32 37.64 36.94 37.57 2,310,524 -0.09(-0.23%)
Apr 15, 2024 38.76 38.82 37.50 37.66 1,286,804 -0.82(-2.13%)
Apr 12, 2024 38.72 38.99 38.23 38.48 1,482,861 -0.72(-1.84%)
Apr 11, 2024 39.72 39.72 38.49 39.20 997,283 -0.23(-0.59%)
Apr 10, 2024 40.20 40.46 39.29 39.44 1,924,359 -1.57(-3.84%)
Apr 09, 2024 40.64 41.03 40.02 41.01 735,757 +0.59(+1.45%)
Apr 08, 2024 40.64 40.91 40.31 40.43 815,974 +0.04(+0.10%)
Apr 05, 2024 39.87 40.69 39.86 40.39 1,812,817 +0.34(+0.85%)
Apr 04, 2024 41.07 41.43 40.01 40.04 1,274,719 -0.61(-1.49%)
Apr 03, 2024 40.13 40.76 39.99 40.65 1,154,034 +0.56(+1.39%)
Apr 02, 2024 40.15 40.36 39.65 40.09 1,444,700 -0.89(-2.17%)
Apr 01, 2024 40.96 41.05 40.54 40.98 1,273,262 -0.08(-0.19%)
Mar 28, 2024 40.85 41.12 40.60 41.06 784,651 +0.22(+0.53%)
Mar 27, 2024 40.94 40.94 40.10 40.85 851,393 +0.33(+0.82%)
Mar 26, 2024 40.90 41.32 40.47 40.51 1,282,840 -0.07(-0.17%)
Mar 25, 2024 41.32 41.53 40.58 40.58 1,070,435 -0.80(-1.94%)
Mar 22, 2024 41.75 41.85 41.21 41.38 868,397 -0.29(-0.70%)
Mar 21, 2024 41.24 42.02 41.00 41.68 1,357,020 +0.87(+2.13%)
Mar 20, 2024 39.56 40.93 39.56 40.81 965,259 +1.18(+2.98%)
Mar 19, 2024 39.28 39.86 39.21 39.62 981,945 +0.00(+0.00%)
Mar 18, 2024 40.04 40.16 39.51 39.62 1,207,352 -0.36(-0.90%)
Mar 15, 2024 40.00 40.43 39.59 39.99 1,172,603 -0.25(-0.63%)
Mar 14, 2024 40.98 40.98 40.00 40.24 1,014,787 -0.81(-1.98%)
Mar 13, 2024 41.38 41.38 41.03 41.05 667,468 -0.18(-0.43%)
Mar 12, 2024 41.00 41.65 40.75 41.23 816,492 +0.29(+0.72%)
Mar 11, 2024 40.94 41.04 40.32 40.93 586,035 -0.17(-0.40%)
Mar 08, 2024 41.81 41.88 40.98 41.10 900,274 -0.44(-1.06%)
Mar 07, 2024 41.67 41.84 41.33 41.54 831,647 +0.31(+0.76%)
Mar 06, 2024 41.09 41.72 40.99 41.23 882,526 +0.60(+1.47%)
Mar 05, 2024 40.55 40.90 40.33 40.63 631,574 +0.06(+0.14%)
Mar 04, 2024 40.43 41.05 40.43 40.57 1,610,766 -0.06(-0.14%)
Mar 01, 2024 39.91 40.90 39.91 40.63 1,320,460 +0.81(+2.04%)
Feb 29, 2024 39.90 39.99 39.25 39.82 871,962 +0.34(+0.87%)
Feb 28, 2024 39.45 39.82 39.13 39.48 879,278 +0.34(+0.86%)
Feb 27, 2024 39.25 39.41 38.84 39.14 778,156 -0.11(-0.27%)
Feb 26, 2024 39.37 39.70 39.19 39.25 575,146 -0.11(-0.27%)
Feb 23, 2024 40.00 40.17 39.34 39.35 614,755 -0.47(-1.18%)
Feb 22, 2024 39.12 40.10 39.12 39.82 909,026 +1.04(+2.69%)
Feb 21, 2024 38.71 38.91 38.29 38.78 511,692 -0.20(-0.51%)
Feb 20, 2024 38.69 39.10 38.66 38.98 735,014 -0.05(-0.12%)
Feb 16, 2024 39.18 39.41 38.66 39.03 904,346 -0.32(-0.83%)
Feb 15, 2024 38.58 39.40 38.54 39.35 771,199 +0.93(+2.41%)
Feb 14, 2024 38.00 38.50 37.88 38.43 1,112,674 +0.98(+2.63%)
Feb 13, 2024 37.85 37.85 37.00 37.44 1,311,267 -1.37(-3.52%)
Feb 12, 2024 38.83 39.29 38.63 38.81 1,308,106 +0.22(+0.57%)
Feb 09, 2024 38.17 38.63 37.66 38.59 1,470,843 +0.37(+0.98%)
Feb 08, 2024 38.16 38.51 37.31 38.22 2,480,564 +0.18(+0.48%)
Feb 07, 2024 38.40 38.59 36.63 38.03 2,562,863 +0.09(+0.23%)
Feb 06, 2024 38.04 38.29 37.80 37.95 1,474,399 +0.00(+0.00%)
Feb 05, 2024 38.18 38.25 37.50 37.95 2,588,127 -0.54(-1.42%)
Feb 02, 2024 38.14 38.60 37.82 38.49 840,902 -0.02(-0.05%)
Feb 01, 2024 38.26 38.80 37.41 38.51 1,474,954 +0.10(+0.25%)
Jan 31, 2024 39.23 39.40 38.35 38.42 1,106,363 -0.81(-2.07%)
Jan 30, 2024 39.30 39.35 38.92 39.23 703,603 -0.01(-0.02%)
Jan 29, 2024 38.71 39.26 38.56 39.24 874,631 +0.46(+1.18%)
Jan 26, 2024 38.58 39.00 38.35 38.78 1,973,790 +0.30(+0.77%)
Jan 25, 2024 38.04 38.63 37.83 38.48 874,004 +0.67(+1.77%)
Jan 24, 2024 37.87 38.12 37.71 37.81 1,414,824 +0.32(+0.84%)
Jan 23, 2024 37.22 37.61 37.22 37.50 778,240 +0.31(+0.82%)
Jan 22, 2024 37.60 37.74 37.04 37.19 938,904 -0.12(-0.33%)
Jan 19, 2024 36.61 37.37 36.44 37.32 1,114,985 +0.75(+2.04%)
Jan 18, 2024 36.47 36.74 35.99 36.57 1,357,544 +0.40(+1.11%)
Jan 17, 2024 36.13 36.27 35.55 36.17 1,510,824 -0.68(-1.84%)
Jan 16, 2024 36.63 37.04 36.46 36.85 1,019,370 -0.33(-0.87%)
Jan 12, 2024 37.25 37.51 36.70 37.17 1,279,504 +0.27(+0.73%)
Jan 11, 2024 37.40 37.55 36.27 36.91 1,365,234 -0.65(-1.73%)
Jan 10, 2024 37.06 37.69 37.06 37.56 889,550 +0.54(+1.47%)
Jan 09, 2024 37.01 37.12 36.78 37.01 876,881 -0.11(-0.31%)
Jan 08, 2024 36.64 37.13 36.64 37.13 948,649 +0.49(+1.33%)
Jan 05, 2024 36.47 37.18 36.47 36.64 1,299,095 -0.13(-0.36%)
Jan 04, 2024 36.23 36.97 36.03 36.77 1,469,696 +0.48(+1.32%)
Jan 03, 2024 36.46 36.62 36.11 36.29 1,100,462 -0.82(-2.21%)
Jan 02, 2024 37.53 37.89 36.94 37.12 1,002,908 -1.28(-3.34%)
Dec 29, 2023 38.40 38.65 38.08 38.40 618,179 -0.14(-0.37%)
Dec 28, 2023 38.49 38.80 38.44 38.54 696,250 -0.11(-0.27%)
Dec 27, 2023 38.44 39.05 38.16 38.65 2,216,359 +0.33(+0.87%)
Dec 26, 2023 38.09 38.44 37.90 38.31 761,674 +0.27(+0.70%)
Dec 22, 2023 37.73 38.24 37.73 38.04 2,053,381 +0.39(+1.04%)
Dec 21, 2023 37.50 37.80 37.37 37.65 1,090,080 +0.47(+1.26%)
Dec 20, 2023 37.23 38.00 37.18 37.18 2,187,931 -0.21(-0.56%)
Dec 19, 2023 36.93 37.56 36.81 37.39 2,732,893 +0.66(+1.80%)
Dec 18, 2023 36.92 37.01 36.43 36.73 2,072,045 +0.43(+1.19%)
Dec 15, 2023 37.18 37.23 36.30 36.30 2,798,328 -0.93(-2.49%)
Dec 14, 2023 36.52 37.48 36.32 37.23 5,590,071 +1.38(+3.84%)
Dec 13, 2023 34.72 35.96 34.24 35.85 1,985,063 +1.29(+3.73%)
Dec 12, 2023 34.39 34.63 34.31 34.56 1,232,653 +0.17(+0.50%)
Dec 11, 2023 34.32 34.48 34.08 34.39 653,125 +0.08(+0.22%)
Dec 08, 2023 34.41 34.70 34.09 34.32 1,365,396 -0.13(-0.39%)
Dec 07, 2023 34.14 34.52 33.89 34.45 2,111,289 +0.45(+1.32%)
Dec 06, 2023 33.95 34.45 33.90 34.00 916,029 +0.39(+1.17%)
Dec 05, 2023 33.63 33.84 33.40 33.61 1,335,669 -0.29(-0.85%)
Dec 04, 2023 34.00 34.42 33.60 33.89 1,299,264 -0.57(-1.66%)
Dec 01, 2023 33.33 34.50 33.26 34.47 1,971,470 +0.98(+2.94%)
Nov 30, 2023 34.23 34.31 33.28 33.48 2,081,775 -0.62(-1.82%)
Nov 29, 2023 32.52 34.29 32.48 34.11 3,222,570 +2.04(+6.37%)
Nov 28, 2023 31.50 32.15 31.28 32.06 1,490,641 +0.53(+1.69%)
Nov 27, 2023 31.60 31.74 31.40 31.53 1,167,532 -0.23(-0.74%)
Nov 24, 2023 31.91 32.05 31.69 31.76 412,249 +0.00(+0.00%)
Nov 22, 2023 31.21 31.84 30.98 31.76 970,780 +0.57(+1.83%)
Nov 21, 2023 31.35 31.55 30.91 31.19 1,380,397 -0.27(-0.86%)
Nov 20, 2023 31.23 31.59 31.09 31.46 1,362,683 +0.07(+0.24%)
Nov 17, 2023 31.54 31.58 31.06 31.39 1,724,927 +0.09(+0.30%)
Nov 16, 2023 31.22 31.52 31.10 31.29 1,307,091 -0.09(-0.30%)
Nov 15, 2023 30.64 31.54 30.63 31.39 2,277,358 +0.82(+2.69%)
Nov 14, 2023 29.95 30.70 29.54 30.57 1,990,332 +1.39(+4.78%)
Nov 13, 2023 28.86 29.31 28.82 29.17 889,957 +0.14(+0.48%)
Nov 10, 2023 28.98 29.17 28.69 29.03 1,591,973 +0.15(+0.52%)
Nov 09, 2023 29.13 29.36 28.86 28.88 2,660,497 +0.13(+0.46%)
Nov 08, 2023 28.76 29.02 28.61 28.75 1,083,523 -0.01(-0.03%)
Nov 07, 2023 29.05 29.22 28.60 28.76 1,278,644 -0.40(-1.38%)
Nov 06, 2023 29.61 30.20 28.85 29.16 1,434,121 -0.44(-1.48%)
Nov 03, 2023 29.43 29.96 29.43 29.60 2,041,874 +0.56(+1.93%)
Nov 02, 2023 27.92 29.12 27.89 29.04 1,859,723 +1.52(+5.54%)
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.