Skip to main content

Brookfield Asset Management (NY: BAM )

37.94 -0.04 (-0.11%)
Streaming Delayed Price Updated: 11:39 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 49.74 50.37 48.92 48.92 1,871,700 -0.90(-1.81%)
Mar 30, 2022 50.04 50.46 49.63 49.82 993,337 -0.58(-1.15%)
Mar 29, 2022 50.23 50.51 49.97 50.40 1,184,531 +0.95(+1.92%)
Mar 28, 2022 48.98 49.50 48.61 49.45 1,034,632 +0.28(+0.56%)
Mar 25, 2022 48.95 49.21 48.44 49.17 1,331,926 +0.43(+0.89%)
Mar 24, 2022 48.23 48.88 47.90 48.74 1,632,122 +0.77(+1.60%)
Mar 23, 2022 48.85 48.95 47.95 47.97 1,275,624 -1.02(-2.08%)
Mar 22, 2022 48.95 49.22 48.68 48.99 1,219,486 +0.54(+1.11%)
Mar 21, 2022 48.18 48.59 47.73 48.45 1,111,517 +0.10(+0.21%)
Mar 18, 2022 47.81 49.97 47.30 48.35 1,583,105 +0.38(+0.79%)
Mar 17, 2022 47.15 47.99 46.97 47.97 1,665,795 +0.78(+1.65%)
Mar 16, 2022 46.17 47.52 45.85 47.19 2,268,074 +1.54(+3.37%)
Mar 15, 2022 45.38 45.73 44.93 45.65 2,056,600 +0.57(+1.27%)
Mar 14, 2022 46.17 46.71 44.82 45.08 1,648,979 -1.18(-2.56%)
Mar 11, 2022 46.79 47.26 46.22 46.27 1,989,133 -0.36(-0.78%)
Mar 10, 2022 46.22 46.77 45.91 46.63 1,130,186 -0.29(-0.63%)
Mar 09, 2022 46.25 47.08 45.88 46.92 2,051,654 +1.78(+3.95%)
Mar 08, 2022 45.61 46.29 44.78 45.14 1,622,949 -0.08(-0.17%)
Mar 07, 2022 46.46 46.93 45.18 45.22 3,199,820 -1.48(-3.17%)
Mar 04, 2022 46.04 46.72 45.64 46.70 1,598,512 +0.07(+0.15%)
Mar 03, 2022 47.47 47.58 46.35 46.63 1,265,911 -0.73(-1.55%)
Mar 02, 2022 46.42 47.55 46.41 47.36 1,674,085 +1.20(+2.60%)
Mar 01, 2022 47.14 47.29 45.50 46.16 1,938,590 -1.09(-2.31%)
Feb 28, 2022 46.49 47.35 46.20 47.25 2,524,927 -0.16(-0.33%)
Feb 25, 2022 46.17 47.44 46.20 47.41 1,998,307 +1.47(+3.19%)
Feb 24, 2022 43.27 46.00 43.14 45.94 2,425,244 +0.84(+1.87%)
Feb 23, 2022 46.56 46.72 45.03 45.09 1,577,755 -0.92(-2.00%)
Feb 22, 2022 45.80 46.50 45.39 46.02 2,297,220 +0.16(+0.36%)
Feb 18, 2022 45.85 0 -1.19(-2.53%)
Feb 17, 2022 48.27 48.34 46.99 47.04 2,028,838 -1.60(-3.30%)
Feb 16, 2022 48.60 48.86 48.08 48.65 1,855,911 -0.05(-0.11%)
Feb 15, 2022 49.64 49.87 48.52 48.70 2,380,023 -0.14(-0.28%)
Feb 14, 2022 50.05 50.05 48.52 48.84 3,114,776 -1.20(-2.39%)
Feb 11, 2022 51.71 51.89 49.97 50.03 3,545,114 -1.44(-2.80%)
Feb 10, 2022 51.46 53.84 51.30 51.47 6,817,183 +2.43(+4.96%)
Feb 09, 2022 48.91 49.62 48.89 49.04 3,651,757 +0.68(+1.41%)
Feb 08, 2022 47.91 48.53 47.41 48.36 1,785,900 +0.28(+0.59%)
Feb 07, 2022 47.19 48.54 47.19 48.08 1,904,329 +0.97(+2.07%)
Feb 04, 2022 46.67 47.64 46.67 47.10 3,639,482 +0.22(+0.46%)
Feb 03, 2022 47.60 46.88 46.89 2,352,592 -1.25(-2.60%)
Feb 02, 2022 48.27 48.35 47.59 48.14 1,501,757 +0.25(+0.52%)
Feb 01, 2022 47.58 47.96 46.91 47.89 1,841,602 +0.40(+0.83%)
Jan 31, 2022 45.59 47.60 47.49 2,543,144 +1.65(+3.61%)
Jan 28, 2022 44.97 45.87 44.69 45.84 2,194,803 +0.78(+1.72%)
Jan 27, 2022 45.90 46.06 44.94 45.06 3,299,304 -0.39(-0.85%)
Jan 26, 2022 46.87 47.46 45.32 45.45 3,525,544 -0.97(-2.08%)
Jan 25, 2022 45.33 46.96 45.10 46.41 2,523,425 +0.20(+0.43%)
Jan 24, 2022 44.84 46.29 43.84 46.22 2,791,250 +0.20(+0.43%)
Jan 21, 2022 47.01 47.01 45.94 46.02 2,201,023 -1.28(-2.70%)
Jan 20, 2022 47.76 48.65 47.14 47.29 1,570,159 -0.10(-0.22%)
Jan 19, 2022 48.27 48.27 47.09 47.40 1,935,119 -0.49(-1.03%)
Jan 18, 2022 48.81 48.92 47.63 47.89 2,567,532 -1.32(-2.68%)
Jan 14, 2022 49.21 0 -1.05(-2.09%)
Jan 13, 2022 50.90 51.35 50.09 50.26 1,708,450 -0.56(-1.10%)
Jan 12, 2022 50.90 51.64 50.58 50.82 2,364,871 +0.26(+0.51%)
Jan 11, 2022 48.91 50.58 48.73 50.56 1,146,961 +1.71(+3.49%)
Jan 10, 2022 49.06 49.32 48.24 48.85 1,243,088 -0.59(-1.20%)
Jan 07, 2022 49.65 49.96 49.02 49.45 1,146,784 -0.16(-0.31%)
Jan 06, 2022 49.77 49.88 49.02 49.60 3,654,190 -0.20(-0.40%)
Jan 05, 2022 52.34 52.46 49.78 49.80 2,274,598 -2.36(-4.53%)
Jan 04, 2022 51.71 52.63 51.71 52.16 1,959,878 +0.49(+0.95%)
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.