Skip to main content

Brookfield Asset Management (NY: BAM )

37.90 -0.08 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 27.60 27.91 27.51 27.63 2,617,935 +0.13(+0.46%)
Sep 29, 2020 27.81 27.96 27.30 27.51 2,871,140 -0.46(-1.64%)
Sep 28, 2020 27.73 28.32 27.61 27.96 2,292,144 +0.81(+2.99%)
Sep 25, 2020 26.52 27.29 26.39 27.15 2,597,598 +0.61(+2.30%)
Sep 24, 2020 26.53 26.84 26.16 26.54 2,479,265 -0.14(-0.53%)
Sep 23, 2020 27.78 27.81 26.66 26.69 1,923,550 -0.75(-2.74%)
Sep 22, 2020 27.19 27.63 27.16 27.44 1,593,974 +0.25(+0.92%)
Sep 21, 2020 27.26 27.38 26.72 27.19 2,176,603 -0.78(-2.78%)
Sep 18, 2020 28.08 28.40 27.79 27.96 1,602,470 -0.17(-0.59%)
Sep 17, 2020 28.06 28.29 27.93 28.13 2,099,001 -0.25(-0.88%)
Sep 16, 2020 27.91 28.73 27.91 28.38 2,366,319 +0.50(+1.80%)
Sep 15, 2020 27.88 28.22 27.79 27.88 3,567,283 +0.20(+0.72%)
Sep 14, 2020 27.79 27.98 27.60 27.68 2,449,123 +0.08(+0.30%)
Sep 11, 2020 27.16 27.62 27.16 27.60 2,111,341 +0.44(+1.63%)
Sep 10, 2020 27.54 27.60 26.99 27.15 2,979,873 -0.36(-1.31%)
Sep 09, 2020 27.38 27.71 27.30 27.51 1,585,654 +0.39(+1.45%)
Sep 08, 2020 27.51 27.58 27.06 27.12 2,017,528 -0.69(-2.46%)
Sep 04, 2020 28.63 28.71 27.49 27.81 2,593,530 -0.45(-1.60%)
Sep 03, 2020 28.98 29.19 28.01 28.26 2,043,808 -0.72(-2.48%)
Sep 02, 2020 28.50 29.14 28.42 28.98 1,870,722 +0.60(+2.12%)
Sep 01, 2020 28.11 28.49 27.74 28.37 1,628,181 +0.18(+0.62%)
Aug 31, 2020 29.04 29.10 28.18 28.20 2,232,740 -0.92(-3.16%)
Aug 28, 2020 29.10 29.19 28.76 29.12 2,052,712 +0.34(+1.18%)
Aug 27, 2020 28.52 28.94 28.41 28.78 2,474,845 +0.33(+1.17%)
Aug 26, 2020 27.94 28.53 27.77 28.45 2,648,775 +0.52(+1.87%)
Aug 25, 2020 28.35 28.47 27.79 27.92 1,418,546 -0.36(-1.26%)
Aug 24, 2020 28.18 28.45 28.06 28.28 1,788,540 +0.22(+0.77%)
Aug 21, 2020 27.65 28.07 27.54 28.06 1,509,267 +0.26(+0.92%)
Aug 20, 2020 27.77 28.15 27.76 27.81 1,514,986 -0.20(-0.71%)
Aug 19, 2020 28.09 28.21 27.87 28.01 1,786,000 +0.11(+0.39%)
Aug 18, 2020 28.58 28.64 27.78 27.90 3,284,470 -0.61(-2.15%)
Aug 17, 2020 28.35 28.97 28.17 28.51 3,318,620 +0.62(+2.23%)
Aug 14, 2020 27.48 28.49 26.97 27.89 4,834,287 +0.32(+1.14%)
Aug 13, 2020 27.77 27.91 27.36 27.58 4,198,085 -0.49(-1.74%)
Aug 12, 2020 28.42 28.95 28.01 28.06 2,863,283 +0.00(+0.00%)
Aug 11, 2020 27.68 29.14 27.58 28.06 2,445,851 +0.76(+2.79%)
Aug 10, 2020 26.90 27.42 26.79 27.30 2,490,116 +0.51(+1.89%)
Aug 07, 2020 26.78 27.00 26.65 26.80 2,408,097 -0.12(-0.46%)
Aug 06, 2020 27.30 27.36 26.72 26.92 1,975,367 -0.02(-0.06%)
Aug 05, 2020 26.69 27.04 26.56 26.94 1,622,007 +0.40(+1.50%)
Aug 04, 2020 26.34 26.80 26.29 26.54 2,645,394 +0.18(+0.69%)
Aug 03, 2020 26.90 26.92 25.96 26.36 5,152,390 -0.45(-1.67%)
Jul 31, 2020 27.72 27.80 26.44 26.80 4,705,710 -1.00(-3.61%)
Jul 30, 2020 27.54 27.81 27.23 27.81 2,436,232 -0.31(-1.12%)
Jul 29, 2020 28.26 28.27 27.69 28.12 1,988,688 -0.12(-0.41%)
Jul 28, 2020 27.91 28.27 27.83 28.24 1,662,128 +0.29(+1.04%)
Jul 27, 2020 27.62 28.06 27.42 27.95 2,249,731 +0.17(+0.63%)
Jul 24, 2020 28.06 28.06 27.62 27.77 1,233,418 -0.33(-1.18%)
Jul 23, 2020 28.62 28.66 27.97 28.11 1,674,541 -0.53(-1.85%)
Jul 22, 2020 28.74 28.95 28.46 28.64 1,271,248 -0.23(-0.80%)
Jul 21, 2020 28.98 29.08 28.69 28.87 1,518,264 +0.43(+1.52%)
Jul 20, 2020 28.56 28.68 28.26 28.44 1,069,242 -0.22(-0.78%)
Jul 17, 2020 28.67 28.83 28.41 28.66 1,072,758 +0.15(+0.52%)
Jul 16, 2020 28.74 28.95 28.42 28.51 2,425,211 -0.39(-1.35%)
Jul 15, 2020 28.62 29.13 28.57 28.90 1,926,123 +0.63(+2.23%)
Jul 14, 2020 27.35 28.31 27.24 28.27 2,340,978 +0.80(+2.93%)
Jul 13, 2020 27.36 27.77 27.18 27.47 2,195,051 +0.25(+0.91%)
Jul 10, 2020 26.84 27.24 26.55 27.22 1,490,089 +0.31(+1.17%)
Jul 09, 2020 27.35 27.48 26.24 26.90 1,760,913 -0.42(-1.55%)
Jul 08, 2020 26.74 27.34 26.70 27.33 1,798,985 +0.60(+2.23%)
Jul 07, 2020 27.35 27.43 26.70 26.73 1,887,371 -0.91(-3.30%)
Jul 06, 2020 27.63 27.85 27.33 27.64 1,518,975 +0.50(+1.83%)
Jul 02, 2020 27.38 27.93 27.04 27.14 2,244,904 +0.20(+0.74%)
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.