Skip to main content

Brookfield Asset Management (NY: BAM )

38.06 -0.29 (-0.76%)
Streaming Delayed Price Updated: 11:49 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 32.31 32.68 32.03 32.30 895,102 -0.03(-0.09%)
Aug 30, 2023 32.21 32.56 32.02 32.33 933,654 +0.78(+2.47%)
Aug 29, 2023 30.68 31.59 30.51 31.55 887,276 +0.86(+2.80%)
Aug 28, 2023 30.59 30.98 30.41 30.69 524,509 +0.30(+0.99%)
Aug 25, 2023 30.53 30.67 30.13 30.39 788,337 +0.13(+0.42%)
Aug 24, 2023 30.34 30.62 30.21 30.26 852,993 -0.13(-0.42%)
Aug 23, 2023 29.74 30.46 29.72 30.39 623,583 +0.68(+2.28%)
Aug 22, 2023 30.55 30.58 29.67 29.72 944,883 -0.75(-2.46%)
Aug 21, 2023 30.79 30.82 30.32 30.47 655,780 -0.25(-0.80%)
Aug 18, 2023 30.35 30.78 30.18 30.71 739,062 +0.18(+0.60%)
Aug 17, 2023 31.10 31.15 30.46 30.53 691,783 -0.41(-1.33%)
Aug 16, 2023 31.14 31.50 30.76 30.94 856,400 -0.45(-1.43%)
Aug 15, 2023 32.06 32.07 31.25 31.39 1,127,083 -0.91(-2.83%)
Aug 14, 2023 31.94 32.51 31.94 32.30 1,048,110 +0.17(+0.54%)
Aug 11, 2023 31.71 32.22 31.71 32.13 1,030,464 +0.23(+0.72%)
Aug 10, 2023 30.98 32.22 30.84 31.90 1,698,128 +1.26(+4.12%)
Aug 09, 2023 29.92 30.91 29.92 30.64 2,492,027 +0.47(+1.55%)
Aug 08, 2023 29.89 30.29 29.67 30.17 1,458,804 -0.04(-0.12%)
Aug 07, 2023 30.19 30.42 30.16 30.21 732,121 +0.12(+0.40%)
Aug 04, 2023 29.57 30.48 29.51 30.09 1,338,062 +0.52(+1.76%)
Aug 03, 2023 29.33 29.61 29.07 29.57 1,591,931 +0.05(+0.15%)
Aug 02, 2023 30.18 30.24 29.31 29.52 1,264,306 -0.97(-3.18%)
Aug 01, 2023 30.60 30.63 30.22 30.49 728,139 -0.35(-1.13%)
Jul 31, 2023 31.01 31.29 30.71 30.84 642,639 -0.11(-0.35%)
Jul 28, 2023 31.12 31.33 30.84 30.95 736,917 +0.26(+0.83%)
Jul 27, 2023 31.47 31.54 30.67 30.69 571,825 -0.53(-1.70%)
Jul 26, 2023 30.97 31.39 30.94 31.22 800,994 -0.03(-0.09%)
Jul 25, 2023 30.90 31.35 30.74 31.25 969,685 +0.40(+1.30%)
Jul 24, 2023 30.88 31.19 30.79 30.85 1,186,562 -0.07(-0.24%)
Jul 21, 2023 30.66 30.97 30.53 30.92 800,372 +0.33(+1.08%)
Jul 20, 2023 30.68 30.83 29.96 30.59 896,846 -0.22(-0.71%)
Jul 19, 2023 30.79 30.96 30.59 30.81 1,015,808 +0.24(+0.78%)
Jul 18, 2023 30.04 30.69 29.97 30.58 1,635,167 +0.52(+1.73%)
Jul 17, 2023 30.21 30.23 29.97 30.05 872,989 -0.16(-0.51%)
Jul 14, 2023 30.24 30.34 29.98 30.21 1,119,892 -0.03(-0.09%)
Jul 13, 2023 29.29 30.30 29.28 30.24 2,167,321 +1.15(+3.96%)
Jul 12, 2023 29.30 29.51 29.08 29.08 1,659,760 +0.25(+0.86%)
Jul 11, 2023 28.99 29.19 28.76 28.84 1,227,258 -0.06(-0.22%)
Jul 10, 2023 29.07 29.20 28.75 28.90 1,264,780 -0.30(-1.03%)
Jul 07, 2023 28.41 29.37 28.39 29.20 1,668,435 +0.78(+2.73%)
Jul 06, 2023 29.22 29.22 28.27 28.43 1,706,809 -1.18(-3.99%)
Jul 05, 2023 29.77 29.78 29.22 29.61 1,315,834 -0.31(-1.04%)
Jul 03, 2023 29.86 30.09 29.80 29.92 495,035 +0.07(+0.25%)
Jun 30, 2023 29.74 30.41 29.70 29.84 1,385,882 +0.37(+1.24%)
Jun 29, 2023 29.40 29.67 29.23 29.48 1,326,494 +0.16(+0.56%)
Jun 28, 2023 29.61 29.67 29.12 29.31 1,226,051 -0.52(-1.75%)
Jun 27, 2023 28.86 29.85 28.80 29.83 1,961,437 +1.05(+3.65%)
Jun 26, 2023 28.82 29.09 28.70 28.78 1,791,746 -0.16(-0.57%)
Jun 23, 2023 28.99 29.10 28.78 28.95 1,024,827 -0.27(-0.94%)
Jun 22, 2023 29.61 29.63 29.08 29.22 1,146,491 -0.45(-1.51%)
Jun 21, 2023 29.80 29.82 29.48 29.67 827,713 -0.25(-0.83%)
Jun 20, 2023 29.95 29.97 29.51 29.92 1,374,723 -0.50(-1.65%)
Jun 16, 2023 31.00 31.22 30.39 30.42 2,256,095 -0.55(-1.77%)
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.