Skip to main content

Brookfield Asset Management (NY: BAM )

37.96 +0.06 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 34.77 34.77 34.77 1,076,007 -0.08(-0.22%)
Dec 30, 2020 34.95 35.33 34.81 34.84 1,076,007 +0.06(+0.17%)
Dec 29, 2020 34.83 35.07 34.42 34.79 1,484,014 +0.26(+0.76%)
Dec 28, 2020 34.78 35.01 34.36 34.52 1,228,617 +0.06(+0.17%)
Dec 24, 2020 34.12 34.55 34.10 34.47 1,029,834 +0.53(+1.56%)
Dec 23, 2020 33.77 34.09 33.47 33.93 1,290,051 +0.61(+1.82%)
Dec 22, 2020 33.41 33.56 33.04 33.33 1,290,373 -0.10(-0.30%)
Dec 21, 2020 33.13 33.60 32.71 33.43 2,481,927 -0.48(-1.42%)
Dec 18, 2020 34.35 34.49 33.53 33.91 2,881,304 -0.52(-1.52%)
Dec 17, 2020 34.47 34.64 34.03 34.43 1,994,628 +0.24(+0.71%)
Dec 16, 2020 34.73 34.85 34.16 34.19 1,295,695 -0.55(-1.58%)
Dec 15, 2020 34.52 34.79 34.15 34.73 1,545,218 +0.52(+1.53%)
Dec 14, 2020 35.30 35.48 34.18 34.21 1,704,213 -0.88(-2.52%)
Dec 11, 2020 35.36 35.37 34.92 35.10 2,227,034 -0.66(-1.84%)
Dec 10, 2020 34.75 35.84 34.55 35.75 2,603,910 +0.79(+2.27%)
Dec 09, 2020 35.38 35.38 34.50 34.96 1,995,265 -0.24(-0.69%)
Dec 08, 2020 35.00 35.33 34.94 35.21 1,440,646 -0.03(-0.07%)
Dec 07, 2020 35.65 35.72 35.15 35.23 2,033,026 -0.61(-1.69%)
Dec 04, 2020 34.95 35.89 34.89 35.84 3,067,900 +1.11(+3.20%)
Dec 03, 2020 34.60 34.92 34.31 34.73 3,647,108 +0.25(+0.73%)
Dec 02, 2020 34.17 34.59 33.99 34.47 3,936,609 +0.31(+0.91%)
Dec 01, 2020 34.69 34.75 34.15 34.16 3,236,811 +0.05(+0.15%)
Nov 30, 2020 34.52 34.68 33.84 34.11 3,473,799 -0.53(-1.53%)
Nov 27, 2020 34.48 34.98 34.30 34.64 1,380,946 -0.14(-0.41%)
Nov 25, 2020 35.72 35.73 34.58 34.78 3,239,422 -1.24(-3.44%)
Nov 24, 2020 34.98 36.11 34.65 36.02 4,309,269 +1.71(+4.98%)
Nov 23, 2020 34.11 34.41 33.72 34.31 2,631,877 +0.62(+1.84%)
Nov 20, 2020 34.04 34.11 33.44 33.70 2,287,143 -0.47(-1.37%)
Nov 19, 2020 33.76 34.20 33.44 34.16 2,263,002 -0.02(-0.05%)
Nov 18, 2020 34.31 34.91 34.17 34.18 4,203,368 +0.19(+0.57%)
Nov 17, 2020 32.87 34.30 32.87 33.99 5,845,514 +0.71(+2.14%)
Nov 16, 2020 31.80 33.28 31.69 33.28 4,887,882 +2.16(+6.94%)
Nov 13, 2020 30.53 31.23 30.53 31.12 3,327,720 +0.98(+3.25%)
Nov 12, 2020 31.65 31.77 29.97 30.14 4,423,908 -1.41(-4.48%)
Nov 11, 2020 31.73 32.08 31.33 31.55 7,387,995 +0.24(+0.78%)
Nov 10, 2020 30.13 31.44 29.98 31.31 6,963,356 +1.35(+4.50%)
Nov 09, 2020 30.03 31.38 29.77 29.96 8,409,347 +2.26(+8.16%)
Nov 06, 2020 28.26 28.56 27.60 27.70 4,657,804 -0.43(-1.52%)
Nov 05, 2020 27.44 28.27 27.41 28.13 3,937,850 +1.32(+4.93%)
Nov 04, 2020 26.82 27.08 26.28 26.81 3,808,531 +0.07(+0.25%)
Nov 03, 2020 25.67 26.89 25.64 26.74 3,421,433 +1.61(+6.39%)
Nov 02, 2020 25.34 25.40 24.87 25.13 3,527,227 +0.21(+0.84%)
Oct 30, 2020 25.11 25.12 24.35 24.92 5,140,516 -0.32(-1.26%)
Oct 29, 2020 25.38 25.47 24.99 25.24 5,288,817 -0.11(-0.43%)
Oct 28, 2020 26.08 26.17 25.33 25.35 4,167,572 -1.31(-4.90%)
Oct 27, 2020 27.23 27.34 26.65 26.66 2,777,029 -0.64(-2.33%)
Oct 26, 2020 28.19 28.21 27.13 27.29 3,584,322 -1.09(-3.83%)
Oct 23, 2020 28.67 28.67 28.13 28.38 1,803,476 +0.02(+0.06%)
Oct 22, 2020 28.09 28.39 27.98 28.36 2,142,096 +0.26(+0.92%)
Oct 21, 2020 28.12 28.36 27.90 28.10 2,003,543 -0.11(-0.39%)
Oct 20, 2020 28.46 28.53 28.08 28.21 2,550,660 +0.02(+0.06%)
Oct 19, 2020 28.90 28.98 28.12 28.20 2,985,307 -0.04(-0.15%)
Oct 16, 2020 28.36 28.46 28.07 28.24 2,278,898 -0.02(-0.06%)
Oct 15, 2020 27.91 28.29 27.85 28.26 2,819,848 -0.20(-0.71%)
Oct 14, 2020 28.88 28.94 28.44 28.46 1,889,148 -0.33(-1.13%)
Oct 13, 2020 29.34 29.42 28.55 28.78 1,656,608 -0.64(-2.16%)
Oct 12, 2020 29.40 29.61 29.33 29.42 1,318,326 -0.03(-0.09%)
Oct 09, 2020 29.92 29.97 29.41 29.44 1,876,121 -0.30(-1.01%)
Oct 08, 2020 29.66 29.99 29.44 29.74 2,982,348 +0.39(+1.34%)
Oct 07, 2020 28.72 29.45 28.65 29.35 2,810,311 +1.00(+3.51%)
Oct 06, 2020 28.56 29.11 28.31 28.36 2,552,103 -0.25(-0.88%)
Oct 05, 2020 28.61 28.78 28.28 28.61 2,133,293 +0.28(+1.00%)
Oct 02, 2020 27.83 28.37 27.74 28.32 1,627,597 +0.09(+0.33%)
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.