Skip to main content

Brookfield Asset Management (NY: BAM )

41.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 26.83 27.14 26.30 26.61 2,329,100 -0.34(-1.26%)
May 28, 2020 27.34 27.35 26.88 26.95 4,272,161 -0.10(-0.37%)
May 27, 2020 27.50 27.63 26.48 27.05 2,256,007 +0.06(+0.22%)
May 26, 2020 26.44 27.21 26.35 26.99 2,926,215 +1.51(+5.91%)
May 22, 2020 25.23 25.63 25.02 25.48 2,758,206 +0.22(+0.87%)
May 21, 2020 25.15 25.72 25.08 25.26 3,110,078 +0.14(+0.57%)
May 20, 2020 25.48 25.57 24.78 25.12 3,837,248 -0.03(-0.13%)
May 19, 2020 25.89 26.04 25.15 25.15 3,029,618 -0.76(-2.92%)
May 18, 2020 25.90 26.22 25.46 25.91 3,504,148 +0.72(+2.87%)
May 15, 2020 25.36 25.75 25.03 25.19 2,703,270 -0.58(-2.25%)
May 14, 2020 25.48 25.91 24.94 25.77 4,753,226 -0.30(-1.16%)
May 13, 2020 27.28 27.39 25.99 26.07 3,660,189 -1.26(-4.62%)
May 12, 2020 28.37 28.50 27.33 27.33 2,427,000 -0.98(-3.47%)
May 11, 2020 27.75 28.52 27.42 28.32 2,150,284 +0.23(+0.81%)
May 08, 2020 28.41 28.41 27.76 28.09 2,138,930 +0.15(+0.54%)
May 07, 2020 27.75 28.43 27.58 27.94 2,035,549 +0.71(+2.63%)
May 06, 2020 28.11 28.22 27.18 27.22 2,904,523 -0.63(-2.26%)
May 05, 2020 28.27 28.46 27.80 27.85 1,659,844 -0.02(-0.06%)
May 04, 2020 27.19 28.00 27.10 27.87 2,480,616 +0.26(+0.94%)
May 01, 2020 27.90 27.94 27.25 27.61 2,086,729 -0.83(-2.93%)
Apr 30, 2020 29.22 29.34 28.33 28.44 3,480,541 -1.19(-4.00%)
Apr 29, 2020 28.53 29.78 28.33 29.63 3,537,136 +1.93(+6.95%)
Apr 28, 2020 28.17 28.48 27.68 27.70 3,627,083 +0.17(+0.61%)
Apr 27, 2020 27.13 27.60 26.94 27.53 2,722,104 +0.73(+2.73%)
Apr 24, 2020 26.91 27.18 26.57 26.80 2,678,537 +0.03(+0.13%)
Apr 23, 2020 27.05 27.20 26.67 26.77 3,146,694 -0.14(-0.53%)
Apr 22, 2020 27.32 27.45 26.84 26.91 2,566,310 +0.11(+0.41%)
Apr 21, 2020 27.10 27.50 26.73 26.80 1,794,210 -0.97(-3.48%)
Apr 20, 2020 27.78 28.35 27.55 27.77 2,435,534 -0.64(-2.25%)
Apr 17, 2020 28.65 28.87 27.80 28.41 2,473,539 +0.93(+3.40%)
Apr 16, 2020 28.08 28.10 27.33 27.47 1,856,417 -0.43(-1.54%)
Apr 15, 2020 27.75 28.47 27.44 27.90 2,201,665 -0.88(-3.07%)
Apr 14, 2020 28.98 29.14 28.20 28.79 3,273,079 +0.38(+1.33%)
Apr 13, 2020 29.42 29.43 27.92 28.41 2,347,111 -1.08(-3.68%)
Apr 09, 2020 29.17 30.21 28.83 29.49 3,392,822 +0.82(+2.87%)
Apr 08, 2020 27.32 28.90 26.91 28.67 3,784,075 +1.97(+7.37%)
Apr 07, 2020 28.17 28.56 26.52 26.70 3,602,942 +0.21(+0.79%)
Apr 06, 2020 25.31 26.62 25.31 26.49 3,426,120 +2.15(+8.85%)
Apr 03, 2020 24.48 25.02 23.71 24.34 4,475,843 -0.02(-0.07%)
Apr 02, 2020 23.49 24.94 22.92 24.35 3,220,702 -10.65(-30.42%)
Apr 01, 2020 35.80 36.16 34.86 35.00 2,534,290 -2.21(-5.94%)
Mar 31, 2020 36.81 37.77 36.40 37.21 2,715,325 +0.11(+0.29%)
Mar 30, 2020 35.37 37.21 34.41 37.10 4,506,308 +1.56(+4.38%)
Mar 27, 2020 34.98 36.98 33.95 35.55 4,161,210 -1.19(-3.23%)
Mar 26, 2020 36.92 38.42 36.20 36.73 7,825,834 +0.97(+2.70%)
Mar 25, 2020 32.80 37.78 32.80 35.77 7,970,337 +3.52(+10.90%)
Mar 24, 2020 31.23 33.11 29.68 32.25 7,187,148 +4.43(+15.93%)
Mar 23, 2020 32.29 32.42 27.21 27.82 9,715,488 -4.68(-14.41%)
Mar 20, 2020 37.01 38.21 32.09 32.50 4,204,017 -3.73(-10.28%)
Mar 19, 2020 34.73 36.79 32.50 36.23 4,054,402 +1.14(+3.26%)
Mar 18, 2020 35.74 36.29 28.40 35.09 7,533,451 -3.04(-7.98%)
Mar 17, 2020 38.80 39.65 36.62 38.13 6,229,135 +0.07(+0.18%)
Mar 16, 2020 37.91 40.27 37.84 38.06 3,224,472 -6.66(-14.89%)
Mar 13, 2020 41.17 44.77 39.53 44.72 4,667,048 +5.62(+14.37%)
Mar 12, 2020 42.65 42.89 38.03 39.11 7,431,289 -6.17(-13.63%)
Mar 11, 2020 46.45 46.91 44.73 45.28 3,487,823 -2.46(-5.14%)
Mar 10, 2020 47.94 48.24 45.84 47.73 4,592,561 +1.61(+3.50%)
Mar 09, 2020 48.26 48.39 46.11 46.12 4,891,315 -5.74(-11.08%)
Mar 06, 2020 51.02 52.03 50.39 51.86 1,887,200 -0.46(-0.88%)
Mar 05, 2020 51.94 52.85 51.62 52.33 1,766,611 -0.92(-1.72%)
Mar 04, 2020 52.47 53.41 52.22 53.24 1,725,320 +1.87(+3.63%)
Mar 03, 2020 52.31 53.22 51.24 51.38 2,245,883 -0.77(-1.48%)
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.