Skip to main content

Brookfield Asset Management (NY: BAM )

37.90 -0.08 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 45.94 46.55 45.68 45.88 3,448,338 +0.15(+0.32%)
Sep 29, 2021 46.41 46.49 45.58 45.74 2,690,930 -0.51(-1.11%)
Sep 28, 2021 47.16 47.16 46.16 46.25 3,764,961 -1.40(-2.93%)
Sep 27, 2021 48.00 48.10 47.42 47.65 2,162,895 -0.36(-0.75%)
Sep 24, 2021 47.82 48.13 47.39 48.01 1,446,331 -0.17(-0.36%)
Sep 23, 2021 48.02 48.54 47.97 48.18 3,445,878 +0.50(+1.04%)
Sep 22, 2021 47.12 47.96 46.83 47.68 2,849,939 +0.99(+2.13%)
Sep 21, 2021 45.40 47.07 45.31 46.69 3,851,497 +1.80(+4.01%)
Sep 20, 2021 45.43 45.43 44.33 44.89 2,479,360 -1.38(-2.98%)
Sep 17, 2021 47.04 47.30 46.07 46.27 3,149,358 -1.04(-2.19%)
Sep 16, 2021 47.51 47.85 46.94 47.31 1,181,316 -0.32(-0.67%)
Sep 15, 2021 47.40 47.79 47.01 47.62 1,593,791 +0.29(+0.62%)
Sep 14, 2021 47.94 48.03 47.29 47.33 1,356,850 -0.51(-1.06%)
Sep 13, 2021 47.58 47.93 47.45 47.84 1,971,953 +0.60(+1.27%)
Sep 10, 2021 48.32 48.35 47.24 47.24 1,428,173 -0.70(-1.47%)
Sep 09, 2021 47.95 48.63 47.70 47.94 2,266,547 +0.00(+0.00%)
Sep 08, 2021 48.11 48.31 47.74 47.94 1,358,909 -0.39(-0.80%)
Sep 07, 2021 48.46 48.75 48.27 48.33 1,462,397 -0.44(-0.90%)
Sep 03, 2021 48.93 48.93 48.37 48.76 1,276,667 -0.06(-0.12%)
Sep 02, 2021 48.63 48.93 48.57 48.82 1,354,777 +0.36(+0.74%)
Sep 01, 2021 48.04 48.75 47.62 48.46 1,869,287 +0.83(+1.75%)
Aug 31, 2021 48.24 48.55 47.62 47.63 3,066,537 -0.70(-1.45%)
Aug 30, 2021 49.05 49.08 48.31 48.33 3,502,347 -0.25(-0.52%)
Aug 27, 2021 48.09 48.74 48.08 48.59 1,788,719 +0.54(+1.12%)
Aug 26, 2021 48.15 48.36 47.98 48.05 1,370,175 -0.05(-0.11%)
Aug 25, 2021 47.65 48.24 47.51 48.10 1,810,699 +0.55(+1.17%)
Aug 24, 2021 47.78 48.00 47.26 47.55 2,109,873 -0.22(-0.46%)
Aug 23, 2021 47.78 48.24 47.73 47.77 2,371,819 +0.27(+0.57%)
Aug 20, 2021 46.56 47.52 46.29 47.50 2,255,057 +0.92(+1.98%)
Aug 19, 2021 46.92 46.95 46.44 46.57 1,870,288 -0.97(-2.05%)
Aug 18, 2021 47.38 48.06 47.17 47.55 2,881,280 +0.42(+0.89%)
Aug 17, 2021 48.02 48.04 46.75 47.13 6,164,489 -1.21(-2.51%)
Aug 16, 2021 48.20 48.58 48.08 48.34 3,257,610 -0.01(-0.02%)
Aug 13, 2021 48.50 48.77 48.07 48.35 2,478,449 +0.11(+0.23%)
Aug 12, 2021 48.90 49.06 46.57 48.24 5,283,966 -0.71(-1.45%)
Aug 11, 2021 48.89 49.22 48.60 48.95 3,444,020 +0.09(+0.17%)
Aug 10, 2021 48.74 49.33 48.74 48.86 2,352,254 +0.20(+0.40%)
Aug 09, 2021 48.62 48.72 48.08 48.66 4,032,719 +0.29(+0.60%)
Aug 06, 2021 47.77 48.60 47.68 48.37 4,425,297 +0.75(+1.58%)
Aug 05, 2021 47.15 47.66 47.10 47.62 1,982,212 +0.60(+1.27%)
Aug 04, 2021 46.28 47.68 46.23 47.03 4,371,352 +0.59(+1.27%)
Aug 03, 2021 45.93 46.52 45.78 46.44 3,514,179 +0.29(+0.63%)
Aug 02, 2021 46.44 46.72 45.95 46.15 3,361,951 +0.09(+0.20%)
Jul 30, 2021 46.25 46.83 45.92 46.05 4,323,722 -0.52(-1.12%)
Jul 29, 2021 46.00 46.75 45.58 46.57 7,812,095 +0.88(+1.92%)
Jul 28, 2021 44.53 45.82 44.26 45.70 3,906,349 +1.21(+2.72%)
Jul 27, 2021 42.99 44.69 42.92 44.48 4,039,420 +1.25(+2.88%)
Jul 26, 2021 43.50 43.64 43.13 43.24 5,916,149 -0.44(-1.00%)
Jul 23, 2021 44.29 44.61 43.48 43.67 9,447,359 -0.20(-0.45%)
Jul 22, 2021 43.48 44.10 43.26 43.87 5,440,174 +0.39(+0.90%)
Jul 21, 2021 42.39 43.63 42.32 43.48 2,610,088 +1.53(+3.64%)
Jul 20, 2021 40.85 42.03 40.65 41.95 4,131,737 +1.11(+2.72%)
Jul 19, 2021 41.50 41.63 40.37 40.84 7,448,502 -1.44(-3.41%)
Jul 16, 2021 43.15 43.19 42.22 42.28 3,671,533 -0.73(-1.71%)
Jul 15, 2021 42.98 43.17 42.74 43.02 3,062,449 -0.19(-0.43%)
Jul 14, 2021 43.22 43.44 43.03 43.21 2,872,741 +0.14(+0.32%)
Jul 13, 2021 43.30 43.41 42.72 43.07 4,859,649 -0.45(-1.04%)
Jul 12, 2021 43.61 43.70 43.29 43.52 2,227,019 -0.20(-0.47%)
Jul 09, 2021 43.35 43.76 43.07 43.73 2,275,888 +0.81(+1.89%)
Jul 08, 2021 42.67 43.06 42.01 42.92 4,439,013 -0.50(-1.16%)
Jul 07, 2021 43.62 43.62 43.14 43.42 2,904,114 -0.13(-0.29%)
Jul 06, 2021 43.69 43.69 43.11 43.55 3,647,275 -0.24(-0.55%)
Jul 02, 2021 44.11 44.36 43.50 43.79 2,923,568 -0.29(-0.66%)
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.