Skip to main content

Brookfield Asset Management (NY: BAM )

42.02 +0.22 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 28.65 28.74 28.22 28.57 2,138,778 -0.27(-0.94%)
May 30, 2023 28.92 29.08 28.46 28.84 1,248,788 +0.45(+1.59%)
May 26, 2023 28.36 28.47 28.15 28.39 1,457,933 +0.31(+1.11%)
May 25, 2023 27.95 28.24 27.91 28.07 1,601,906 +0.05(+0.20%)
May 24, 2023 28.71 28.71 27.95 28.02 1,652,568 -0.88(-3.03%)
May 23, 2023 28.87 29.03 28.59 28.90 1,714,095 +0.03(+0.09%)
May 22, 2023 28.55 29.14 28.54 28.87 964,820 +0.37(+1.28%)
May 19, 2023 28.64 28.81 28.34 28.50 1,263,080 +0.01(+0.03%)
May 18, 2023 28.77 28.89 28.16 28.50 1,398,072 -0.38(-1.33%)
May 17, 2023 28.51 28.88 28.14 28.88 2,435,414 +0.35(+1.22%)
May 16, 2023 28.85 28.99 28.47 28.53 1,033,876 -0.41(-1.42%)
May 15, 2023 28.87 29.08 28.66 28.94 874,345 +0.12(+0.41%)
May 12, 2023 29.54 29.84 28.31 28.82 1,737,310 -0.79(-2.65%)
May 11, 2023 29.24 29.68 28.82 29.61 1,161,313 +0.09(+0.31%)
May 10, 2023 30.40 30.74 28.92 29.52 2,821,699 -0.90(-2.94%)
May 09, 2023 29.88 30.51 29.66 30.41 1,950,148 +0.31(+1.03%)
May 08, 2023 29.55 30.17 29.55 30.10 1,185,531 +0.55(+1.85%)
May 05, 2023 28.82 29.57 28.82 29.55 1,380,252 +1.07(+3.75%)
May 04, 2023 29.39 29.39 28.47 28.49 3,296,470 -1.09(-3.68%)
May 03, 2023 29.46 29.88 29.42 29.57 2,124,684 +0.06(+0.22%)
May 02, 2023 30.35 30.42 29.34 29.51 2,255,355 -1.05(-3.44%)
May 01, 2023 30.72 31.04 30.52 30.56 806,594 -0.09(-0.30%)
Apr 28, 2023 30.33 30.69 30.25 30.65 793,611 +0.30(+0.99%)
Apr 27, 2023 29.56 30.43 29.56 30.35 1,336,268 +0.89(+3.01%)
Apr 26, 2023 29.67 29.95 29.38 29.46 1,343,109 -0.23(-0.77%)
Apr 25, 2023 29.78 30.04 29.66 29.69 1,359,528 -0.18(-0.61%)
Apr 24, 2023 29.85 30.04 29.77 29.87 649,260 +0.05(+0.18%)
Apr 21, 2023 29.87 29.87 29.56 29.82 1,660,126 -0.10(-0.34%)
Apr 20, 2023 30.02 30.09 29.76 29.92 3,141,972 -0.19(-0.64%)
Apr 19, 2023 29.63 30.22 29.46 30.11 2,168,136 +0.02(+0.06%)
Apr 18, 2023 29.87 30.10 29.18 30.09 2,434,833 -0.19(-0.63%)
Apr 17, 2023 30.61 30.69 30.15 30.29 1,189,648 -0.31(-1.02%)
Apr 14, 2023 30.70 30.86 30.22 30.60 1,364,138 -0.03(-0.09%)
Apr 13, 2023 29.57 30.64 29.57 30.62 1,161,241 +1.28(+4.36%)
Apr 12, 2023 29.40 29.66 29.20 29.34 1,260,607 +0.26(+0.88%)
Apr 11, 2023 28.86 29.27 28.86 29.09 989,478 +0.26(+0.92%)
Apr 10, 2023 28.78 28.85 28.58 28.82 917,041 -0.06(-0.22%)
Apr 06, 2023 28.74 29.02 28.69 28.89 1,229,768 +0.02(+0.06%)
Apr 05, 2023 28.87 29.09 28.72 28.87 1,594,387 -0.16(-0.57%)
Apr 04, 2023 29.22 29.26 28.94 29.03 2,419,537 -0.18(-0.63%)
Apr 03, 2023 29.69 29.95 29.15 29.22 923,485 -0.68(-2.26%)
Mar 31, 2023 29.39 29.96 29.14 29.89 1,801,585 +0.63(+2.15%)
Mar 30, 2023 28.99 29.28 28.86 29.26 2,855,087 +0.58(+2.04%)
Mar 29, 2023 28.92 28.92 28.13 28.68 2,555,990 +0.28(+1.00%)
Mar 28, 2023 28.32 28.42 28.00 28.39 1,502,188 +0.01(+0.03%)
Mar 27, 2023 28.54 28.67 28.26 28.39 1,747,869 +0.05(+0.16%)
Mar 24, 2023 28.17 28.47 27.91 28.34 1,635,991 -0.20(-0.70%)
Mar 23, 2023 28.37 28.99 28.37 28.54 1,364,285 +0.17(+0.61%)
Mar 22, 2023 28.81 28.95 28.26 28.37 2,233,080 -0.58(-1.99%)
Mar 21, 2023 29.22 29.24 28.65 28.94 1,198,884 +0.39(+1.38%)
Mar 20, 2023 28.27 28.60 28.09 28.55 1,783,899 +0.48(+1.73%)
Mar 17, 2023 28.29 28.48 27.67 28.07 2,804,466 -0.47(-1.63%)
Mar 16, 2023 27.81 28.55 27.63 28.53 1,865,648 +0.37(+1.30%)
Mar 15, 2023 28.13 28.42 27.52 28.17 2,300,456 -0.76(-2.62%)
Mar 14, 2023 28.83 29.05 28.56 28.92 1,916,448 +0.62(+2.20%)
Mar 13, 2023 28.35 28.88 27.87 28.30 2,814,060 -0.60(-2.09%)
Mar 10, 2023 29.71 29.90 28.69 28.91 5,320,300 -1.08(-3.60%)
Mar 09, 2023 30.37 30.76 29.84 29.98 3,556,188 -0.48(-1.59%)
Mar 08, 2023 30.68 30.79 30.19 30.47 3,178,664 -0.28(-0.92%)
Mar 07, 2023 31.49 31.57 30.54 30.75 2,301,553 -0.72(-2.29%)
Mar 06, 2023 31.24 31.70 31.22 31.47 1,538,554 +0.16(+0.50%)
Mar 03, 2023 31.03 31.52 30.94 31.32 1,586,274 +0.43(+1.39%)
Mar 02, 2023 30.52 31.10 30.52 30.89 1,562,431 +0.01(+0.03%)
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.