Skip to main content

Brookfield Asset Management (NY: BAM )

37.96 +0.06 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 34.69 34.90 34.26 34.46 3,088,850 -0.50(-1.44%)
Oct 28, 2022 34.55 35.04 34.18 34.97 2,545,517 +0.36(+1.03%)
Oct 27, 2022 34.47 35.53 34.36 34.61 4,890,453 +0.28(+0.81%)
Oct 26, 2022 34.06 35.05 33.84 34.33 3,882,823 +0.19(+0.56%)
Oct 25, 2022 33.38 34.38 33.27 34.14 4,217,879 +0.99(+2.99%)
Oct 24, 2022 33.41 33.51 32.34 33.15 3,677,423 -0.13(-0.39%)
Oct 21, 2022 32.59 33.29 32.28 33.28 4,705,117 +0.44(+1.32%)
Oct 20, 2022 33.72 34.15 32.80 32.85 3,352,928 -0.87(-2.58%)
Oct 19, 2022 34.40 34.52 33.59 33.72 3,156,825 -1.03(-2.96%)
Oct 18, 2022 34.84 35.15 34.37 34.74 2,897,459 +0.76(+2.23%)
Oct 17, 2022 33.82 34.49 33.67 33.99 3,034,026 +1.01(+3.06%)
Oct 14, 2022 34.53 34.75 32.97 32.98 3,429,636 -1.05(-3.09%)
Oct 13, 2022 32.59 34.37 32.13 34.03 4,713,967 +0.59(+1.77%)
Oct 12, 2022 33.72 33.86 33.16 33.44 6,231,561 -0.35(-1.03%)
Oct 11, 2022 34.86 34.98 33.58 33.79 3,991,182 -1.05(-3.02%)
Oct 10, 2022 35.36 35.49 34.84 34.84 1,442,407 -0.33(-0.94%)
Oct 07, 2022 36.28 36.39 34.95 35.17 2,821,706 -1.47(-4.01%)
Oct 06, 2022 37.38 37.51 36.50 36.64 2,489,181 -1.12(-2.97%)
Oct 05, 2022 37.81 38.04 37.33 37.76 2,063,608 -0.80(-2.08%)
Oct 04, 2022 37.40 38.57 37.34 38.56 3,179,178 +1.86(+5.07%)
Oct 03, 2022 36.27 37.10 35.84 36.70 2,143,805 +1.12(+3.15%)
Sep 30, 2022 35.60 36.63 35.38 35.58 2,500,467 +0.15(+0.42%)
Sep 29, 2022 36.27 36.38 35.02 35.43 3,492,340 -1.37(-3.71%)
Sep 28, 2022 36.25 37.00 36.15 36.80 3,571,962 +0.69(+1.90%)
Sep 27, 2022 37.56 37.81 36.01 36.11 3,115,169 -1.02(-2.74%)
Sep 26, 2022 37.82 38.26 36.85 37.13 2,380,066 -0.99(-2.60%)
Sep 23, 2022 39.01 39.05 37.83 38.12 3,374,093 -1.52(-3.84%)
Sep 22, 2022 40.38 40.60 39.56 39.64 1,778,401 -0.77(-1.89%)
Sep 21, 2022 41.35 41.62 40.39 40.41 1,651,463 -0.85(-2.07%)
Sep 20, 2022 41.70 41.86 40.92 41.26 1,547,658 -0.84(-1.98%)
Sep 19, 2022 41.32 42.15 41.22 42.09 1,237,158 +0.30(+0.73%)
Sep 16, 2022 41.94 42.06 41.36 41.79 1,188,238 -0.67(-1.58%)
Sep 15, 2022 42.88 43.54 42.41 42.46 1,508,550 -0.81(-1.87%)
Sep 14, 2022 42.96 43.67 42.90 43.27 1,045,135 +0.30(+0.69%)
Sep 13, 2022 43.61 43.79 42.82 42.97 1,593,080 -1.69(-3.78%)
Sep 12, 2022 44.10 44.77 44.10 44.66 1,846,154 +0.90(+2.05%)
Sep 09, 2022 43.44 43.87 43.26 43.77 1,591,842 +0.76(+1.76%)
Sep 08, 2022 41.56 43.03 41.38 43.01 1,582,442 +1.06(+2.53%)
Sep 07, 2022 41.09 42.01 40.87 41.95 1,354,682 +0.84(+2.05%)
Sep 06, 2022 41.42 41.60 40.48 41.10 1,629,290 -0.29(-0.69%)
Sep 02, 2022 41.79 42.25 41.15 41.39 1,734,596 +0.08(+0.19%)
Sep 01, 2022 41.49 41.64 40.56 41.31 1,857,889 -0.55(-1.31%)
Aug 31, 2022 42.25 42.76 41.83 41.86 1,442,798 -0.43(-1.01%)
Aug 30, 2022 42.94 43.25 42.17 42.29 1,432,540 -0.39(-0.91%)
Aug 29, 2022 42.37 42.92 42.24 42.67 1,365,343 +0.04(+0.10%)
Aug 26, 2022 44.49 44.62 42.59 42.63 1,818,255 -2.03(-4.54%)
Aug 25, 2022 44.43 44.81 44.29 44.66 1,161,940 +0.42(+0.96%)
Aug 24, 2022 44.00 44.67 43.94 44.23 855,442 -0.05(-0.12%)
Aug 23, 2022 44.31 44.73 43.99 44.29 1,190,881 +0.06(+0.14%)
Aug 22, 2022 43.94 44.36 43.66 44.23 1,857,636 -0.55(-1.22%)
Aug 19, 2022 45.27 45.27 44.36 44.77 1,024,566 -0.70(-1.54%)
Aug 18, 2022 45.50 45.75 45.25 45.47 1,178,176 -0.03(-0.06%)
Aug 17, 2022 45.39 45.84 45.02 45.50 1,223,853 -0.50(-1.09%)
Aug 16, 2022 45.95 46.19 45.53 46.00 1,463,892 -0.08(-0.17%)
Aug 15, 2022 45.91 46.44 45.85 46.08 1,266,925 -0.49(-1.04%)
Aug 12, 2022 46.76 46.79 46.18 46.57 1,764,042 +0.14(+0.30%)
Aug 11, 2022 46.19 46.88 45.74 46.43 2,652,422 +0.51(+1.11%)
Aug 10, 2022 44.42 46.05 44.19 45.92 2,683,462 +2.40(+5.52%)
Aug 09, 2022 43.34 43.60 43.05 43.51 1,734,834 -0.03(-0.08%)
Aug 08, 2022 43.57 44.10 43.45 43.55 1,495,891 +0.34(+0.78%)
Aug 05, 2022 43.03 43.28 42.59 43.21 1,180,600 -0.36(-0.84%)
Aug 04, 2022 43.22 43.57 42.98 43.57 1,031,289 +0.47(+1.09%)
Aug 03, 2022 42.95 43.27 42.53 43.11 1,137,179 +0.65(+1.53%)
Aug 02, 2022 42.85 42.90 42.32 42.46 1,666,861 -0.54(-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.