Skip to main content

Brookfield Asset Management (NY: BAM )

45.74 +0.20 (+0.43%)
Streaming Delayed Price Updated: 3:54 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 31.35 31.72 31.27 31.68 767,829 +0.31(+0.99%)
Apr 27, 2023 30.56 31.45 30.56 31.37 1,292,856 +0.92(+3.01%)
Apr 26, 2023 30.67 30.95 30.37 30.45 1,299,475 -0.24(-0.77%)
Apr 25, 2023 30.78 31.05 30.66 30.69 1,315,360 -0.19(-0.61%)
Apr 24, 2023 30.85 31.05 30.77 30.88 628,167 +0.06(+0.18%)
Apr 21, 2023 30.88 30.88 30.55 30.82 1,606,192 -0.10(-0.34%)
Apr 20, 2023 31.03 31.10 30.76 30.93 3,039,898 -0.20(-0.64%)
Apr 19, 2023 30.62 31.24 30.45 31.12 2,097,699 +0.02(+0.06%)
Apr 18, 2023 30.87 31.11 30.16 31.10 2,355,732 -0.20(-0.63%)
Apr 17, 2023 31.63 31.72 31.16 31.30 1,150,999 -0.32(-1.02%)
Apr 14, 2023 31.73 31.90 31.23 31.62 1,319,821 -0.03(-0.09%)
Apr 13, 2023 30.57 31.67 30.57 31.65 1,123,515 +1.32(+4.36%)
Apr 12, 2023 30.39 30.66 30.18 30.33 1,219,653 +0.26(+0.88%)
Apr 11, 2023 29.83 30.25 29.83 30.07 957,333 +0.27(+0.92%)
Apr 10, 2023 29.74 29.82 29.54 29.79 887,248 -0.07(-0.22%)
Apr 06, 2023 29.71 29.99 29.65 29.86 1,189,816 +0.02(+0.06%)
Apr 05, 2023 29.84 30.07 29.69 29.84 1,542,589 -0.17(-0.57%)
Apr 04, 2023 30.20 30.25 29.91 30.01 2,340,933 -0.19(-0.63%)
Apr 03, 2023 30.69 30.95 30.13 30.20 893,484 -0.70(-2.26%)
Mar 31, 2023 30.38 30.96 30.12 30.90 1,743,056 +0.65(+2.15%)
Mar 30, 2023 29.96 30.26 29.83 30.25 2,762,333 +0.60(+2.04%)
Mar 29, 2023 29.90 29.90 29.07 29.64 2,472,952 +0.29(+1.00%)
Mar 28, 2023 29.27 29.37 28.94 29.35 1,453,385 +0.01(+0.03%)
Mar 27, 2023 29.50 29.63 29.21 29.34 1,691,085 +0.05(+0.16%)
Mar 24, 2023 29.11 29.42 28.85 29.29 1,582,842 -0.21(-0.70%)
Mar 23, 2023 29.32 29.96 29.32 29.50 1,319,963 +0.18(+0.61%)
Mar 22, 2023 29.78 29.92 29.21 29.32 2,160,533 -0.59(-1.99%)
Mar 21, 2023 30.20 30.22 29.62 29.91 1,159,935 +0.41(+1.38%)
Mar 20, 2023 29.22 29.57 29.04 29.51 1,725,944 +0.50(+1.73%)
Mar 17, 2023 29.24 29.43 28.60 29.01 2,713,357 -0.48(-1.63%)
Mar 16, 2023 28.74 29.51 28.55 29.49 1,805,038 +0.38(+1.30%)
Mar 15, 2023 29.07 29.38 28.44 29.11 2,225,720 -0.78(-2.62%)
Mar 14, 2023 29.80 30.03 29.52 29.90 1,854,188 +0.64(+2.19%)
Mar 13, 2023 29.30 29.85 28.81 29.25 2,722,639 -0.62(-2.09%)
Mar 10, 2023 30.71 30.91 29.65 29.88 5,147,458 -1.11(-3.60%)
Mar 09, 2023 31.39 31.79 30.84 30.99 3,440,656 -0.50(-1.59%)
Mar 08, 2023 31.71 31.82 31.21 31.49 3,075,398 -0.29(-0.92%)
Mar 07, 2023 32.55 32.63 31.57 31.78 2,226,782 -0.75(-2.29%)
Mar 06, 2023 32.28 32.77 32.27 32.53 1,488,570 +0.16(+0.50%)
Mar 03, 2023 32.07 32.58 31.98 32.37 1,534,740 +0.44(+1.39%)
Mar 02, 2023 31.55 32.14 31.55 31.93 1,511,671 +0.01(+0.03%)
Mar 01, 2023 31.77 32.28 31.60 31.92 1,382,225 +0.17(+0.54%)
Feb 28, 2023 31.68 31.93 31.36 31.75 1,451,099 +0.11(+0.36%)
Feb 27, 2023 32.11 32.14 31.48 31.63 1,369,144 -0.12(-0.39%)
Feb 24, 2023 31.37 31.84 31.21 31.76 1,578,616 -0.10(-0.32%)
Feb 23, 2023 32.41 32.50 31.49 31.86 2,254,445 -0.39(-1.22%)
Feb 22, 2023 32.27 32.53 32.07 32.25 1,779,518 +0.02(+0.06%)
Feb 21, 2023 32.50 32.74 32.05 32.23 1,986,516 -0.60(-1.82%)
Feb 17, 2023 32.87 33.21 32.62 32.83 2,282,949 -0.26(-0.79%)
Feb 16, 2023 32.75 33.41 32.57 33.09 2,514,521 -0.24(-0.73%)
Feb 15, 2023 33.09 33.66 32.81 33.34 1,842,170 +0.10(+0.31%)
Feb 14, 2023 32.78 33.35 32.55 33.23 2,139,902 +0.37(+1.14%)
Feb 13, 2023 32.43 33.00 32.37 32.86 2,699,912 +0.42(+1.30%)
Feb 10, 2023 32.69 32.94 32.20 32.44 2,684,698 -0.23(-0.72%)
Feb 09, 2023 32.97 33.48 32.61 32.67 2,217,691 +0.21(+0.63%)
Feb 08, 2023 32.59 32.93 31.83 32.47 2,288,293 +0.70(+2.21%)
Feb 07, 2023 31.24 31.86 31.10 31.77 1,622,546 +0.40(+1.28%)
Feb 06, 2023 31.14 31.50 30.85 31.36 2,470,097 -0.16(-0.50%)
Feb 03, 2023 30.72 31.81 30.72 31.52 2,293,107 +0.31(+0.99%)
Feb 02, 2023 30.50 31.26 30.41 31.21 1,785,808 +0.80(+2.65%)
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.