Skip to main content

Brookfield Asset Management (NY: BAM )

38.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 45.15 45.33 43.99 44.07 3,754,365 -1.27(-2.80%)
Jun 29, 2021 45.00 45.35 44.54 45.35 3,783,947 +0.41(+0.90%)
Jun 28, 2021 44.75 45.41 44.44 44.94 3,824,236 -0.19(-0.42%)
Jun 25, 2021 44.83 45.14 44.47 45.13 4,219,424 +0.45(+1.01%)
Jun 24, 2021 43.75 44.81 43.60 44.68 3,237,090 +1.28(+2.95%)
Jun 23, 2021 43.71 43.71 42.99 43.40 2,664,073 -0.10(-0.22%)
Jun 22, 2021 42.99 43.64 42.81 43.50 3,390,082 +0.52(+1.21%)
Jun 21, 2021 42.53 43.07 42.32 42.98 2,485,613 +0.72(+1.70%)
Jun 18, 2021 42.34 42.64 41.90 42.26 5,396,277 -0.34(-0.79%)
Jun 17, 2021 43.44 43.50 42.57 42.60 3,736,563 -0.76(-1.75%)
Jun 16, 2021 43.35 44.07 43.29 43.36 6,120,351 +0.05(+0.12%)
Jun 15, 2021 42.85 43.56 42.82 43.31 2,666,828 +0.43(+1.01%)
Jun 14, 2021 42.87 42.99 42.67 42.87 2,029,840 -0.03(-0.08%)
Jun 11, 2021 43.12 43.27 42.82 42.91 1,841,667 -0.22(-0.50%)
Jun 10, 2021 43.14 43.20 42.61 43.12 2,309,864 +0.29(+0.67%)
Jun 09, 2021 43.25 43.34 42.80 42.84 1,846,693 -0.41(-0.96%)
Jun 08, 2021 43.41 43.54 43.18 43.25 2,518,287 -0.09(-0.20%)
Jun 07, 2021 43.37 43.63 43.21 43.34 1,879,890 +0.06(+0.14%)
Jun 04, 2021 43.56 43.61 43.11 43.28 1,855,955 +0.05(+0.12%)
Jun 03, 2021 42.88 43.40 42.65 43.23 2,353,497 +0.03(+0.06%)
Jun 02, 2021 43.56 43.58 42.98 43.20 2,135,464 -0.18(-0.42%)
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.