Skip to main content

Brookfield Asset Management (NY: BAM )

38.04 -0.31 (-0.81%)
Streaming Delayed Price Updated: 1:02 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 39.23 39.40 38.35 38.42 1,106,363 -0.81(-2.07%)
Jan 30, 2024 39.30 39.35 38.92 39.23 703,603 -0.01(-0.02%)
Jan 29, 2024 38.71 39.26 38.56 39.24 874,631 +0.46(+1.18%)
Jan 26, 2024 38.58 39.00 38.35 38.78 1,973,790 +0.30(+0.77%)
Jan 25, 2024 38.04 38.63 37.83 38.48 874,004 +0.67(+1.77%)
Jan 24, 2024 37.87 38.12 37.71 37.81 1,414,824 +0.32(+0.84%)
Jan 23, 2024 37.22 37.61 37.22 37.50 778,240 +0.31(+0.82%)
Jan 22, 2024 37.60 37.74 37.04 37.19 938,904 -0.12(-0.33%)
Jan 19, 2024 36.61 37.37 36.44 37.32 1,114,985 +0.75(+2.04%)
Jan 18, 2024 36.47 36.74 35.99 36.57 1,357,544 +0.40(+1.11%)
Jan 17, 2024 36.13 36.27 35.55 36.17 1,510,824 -0.68(-1.84%)
Jan 16, 2024 36.63 37.04 36.46 36.85 1,019,370 -0.33(-0.87%)
Jan 12, 2024 37.25 37.51 36.70 37.17 1,279,504 +0.27(+0.73%)
Jan 11, 2024 37.40 37.55 36.27 36.91 1,365,234 -0.65(-1.73%)
Jan 10, 2024 37.06 37.69 37.06 37.56 889,550 +0.54(+1.47%)
Jan 09, 2024 37.01 37.12 36.78 37.01 876,881 -0.11(-0.31%)
Jan 08, 2024 36.64 37.13 36.64 37.13 948,649 +0.49(+1.33%)
Jan 05, 2024 36.47 37.18 36.47 36.64 1,299,095 -0.13(-0.36%)
Jan 04, 2024 36.23 36.97 36.03 36.77 1,469,696 +0.48(+1.32%)
Jan 03, 2024 36.46 36.62 36.11 36.29 1,100,462 -0.82(-2.21%)
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.