Skip to main content

Brookfield Asset Management (NY: BAM )

38.32 +0.34 (+0.90%)
Streaming Delayed Price Updated: 9:46 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 46.43 47.28 46.14 47.19 2,528,453 -0.16(-0.33%)
Feb 25, 2022 46.11 47.37 46.13 47.34 2,001,098 +1.47(+3.19%)
Feb 24, 2022 43.21 45.94 43.08 45.88 2,428,631 +0.84(+1.87%)
Feb 23, 2022 46.49 46.66 44.96 45.03 1,579,958 -0.92(-2.00%)
Feb 22, 2022 45.74 46.43 45.32 45.95 2,300,428 +0.16(+0.36%)
Feb 18, 2022 45.79 0 -1.19(-2.53%)
Feb 17, 2022 48.20 48.28 46.93 46.98 2,031,671 -1.60(-3.30%)
Feb 16, 2022 48.53 48.79 48.01 48.58 1,858,503 -0.05(-0.11%)
Feb 15, 2022 49.57 49.80 48.45 48.63 2,383,347 -0.14(-0.28%)
Feb 14, 2022 49.98 49.98 48.45 48.77 3,119,126 -1.20(-2.39%)
Feb 11, 2022 51.63 51.81 49.90 49.96 3,550,064 -1.44(-2.80%)
Feb 10, 2022 51.38 53.76 51.23 51.40 6,826,704 +2.43(+4.96%)
Feb 09, 2022 48.84 49.55 48.82 48.97 3,656,857 +0.68(+1.41%)
Feb 08, 2022 47.85 48.46 47.35 48.29 1,788,394 +0.28(+0.59%)
Feb 07, 2022 47.12 48.47 47.12 48.01 1,906,988 +0.97(+2.07%)
Feb 04, 2022 46.61 47.57 46.61 47.04 3,644,565 +0.22(+0.46%)
Feb 03, 2022 47.54 46.81 46.82 2,355,878 -1.25(-2.60%)
Feb 02, 2022 48.21 48.29 47.52 48.07 1,503,854 +0.25(+0.52%)
Feb 01, 2022 47.51 47.89 46.85 47.82 1,844,174 +0.40(+0.84%)
Jan 31, 2022 45.53 47.54 47.42 2,546,696 +1.65(+3.61%)
Jan 28, 2022 44.90 45.81 44.63 45.77 2,197,869 +0.77(+1.72%)
Jan 27, 2022 45.84 46.00 44.88 45.00 3,303,912 -0.39(-0.85%)
Jan 26, 2022 46.80 47.40 45.26 45.38 3,530,468 -0.96(-2.08%)
Jan 25, 2022 45.26 46.89 45.04 46.35 2,526,949 +0.20(+0.43%)
Jan 24, 2022 44.78 46.23 43.78 46.15 2,795,148 +0.20(+0.43%)
Jan 21, 2022 46.94 46.94 45.88 45.95 2,204,097 -1.27(-2.70%)
Jan 20, 2022 47.69 48.58 47.07 47.23 1,572,352 -0.10(-0.22%)
Jan 19, 2022 48.21 48.21 47.02 47.33 1,937,821 -0.49(-1.03%)
Jan 18, 2022 48.74 48.85 47.57 47.82 2,571,118 -1.32(-2.68%)
Jan 14, 2022 49.14 0 -1.05(-2.09%)
Jan 13, 2022 50.83 51.28 50.02 50.19 1,710,836 -0.56(-1.10%)
Jan 12, 2022 50.82 51.56 50.51 50.75 2,368,173 +0.26(+0.51%)
Jan 11, 2022 48.84 50.51 48.66 50.49 1,148,563 +1.70(+3.49%)
Jan 10, 2022 48.99 49.25 48.18 48.78 1,244,824 -0.59(-1.20%)
Jan 07, 2022 49.58 49.89 48.96 49.38 1,148,385 -0.16(-0.31%)
Jan 06, 2022 49.71 49.81 48.95 49.53 3,659,293 -0.20(-0.40%)
Jan 05, 2022 52.27 52.39 49.71 49.73 2,277,775 -2.36(-4.53%)
Jan 04, 2022 51.64 52.55 51.64 52.09 1,962,615 +0.49(+0.95%)
Jan 03, 2022 51.97 52.49 51.32 51.60 1,009,103 -0.37(-0.71%)
Dec 31, 2021 52.10 52.15 51.39 51.97 1,322,101 -0.13(-0.25%)
Dec 30, 2021 52.46 52.87 52.05 52.10 875,827 -0.34(-0.64%)
Dec 29, 2021 52.52 52.91 52.15 52.43 1,208,240 +0.07(+0.13%)
Dec 28, 2021 52.33 52.67 52.19 52.36 760,810 +0.03(+0.05%)
Dec 27, 2021 51.58 52.36 51.38 52.34 668,831 +0.75(+1.45%)
Dec 23, 2021 50.77 51.70 50.61 51.59 1,166,505 +0.99(+1.96%)
Dec 22, 2021 49.78 50.60 49.55 50.60 1,106,488 +0.80(+1.61%)
Dec 21, 2021 49.24 50.17 49.19 49.80 1,316,881 +1.10(+2.26%)
Dec 20, 2021 48.52 49.07 48.05 48.70 1,113,251 -0.64(-1.29%)
Dec 17, 2021 49.64 50.02 48.80 49.34 1,302,810 -0.85(-1.70%)
Dec 16, 2021 50.87 51.19 50.14 50.19 1,678,518 -0.62(-1.22%)
Dec 15, 2021 49.61 51.06 49.25 50.81 1,753,025 +1.21(+2.45%)
Dec 14, 2021 49.34 50.14 49.33 49.59 2,002,446 -0.36(-0.72%)
Dec 13, 2021 50.02 50.19 49.64 49.95 1,442,908 -0.29(-0.58%)
Dec 10, 2021 50.14 50.36 49.77 50.25 983,684 +0.42(+0.85%)
Dec 09, 2021 49.96 50.29 49.58 49.83 884,534 -0.42(-0.84%)
Dec 08, 2021 50.73 51.03 50.14 50.25 1,001,631 -0.46(-0.92%)
Dec 07, 2021 50.44 51.05 50.30 50.71 1,400,748 +1.40(+2.85%)
Dec 06, 2021 48.56 49.69 48.22 49.31 1,739,021 +1.54(+3.23%)
Dec 03, 2021 49.28 49.68 47.21 47.77 2,370,867 -1.39(-2.82%)
Dec 02, 2021 47.85 49.41 47.79 49.15 1,508,002 +1.47(+3.09%)
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.