Skip to main content

Brookfield Asset Management (NY: BAM )

37.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 35.65 36.68 35.43 35.63 2,496,980 +0.15(+0.42%)
Sep 29, 2022 36.32 36.43 35.07 35.48 3,487,469 -1.37(-3.71%)
Sep 28, 2022 36.30 37.05 36.20 36.85 3,566,980 +0.69(+1.90%)
Sep 27, 2022 37.61 37.87 36.06 36.16 3,110,824 -1.02(-2.74%)
Sep 26, 2022 37.88 38.31 36.90 37.18 2,376,747 -0.99(-2.60%)
Sep 23, 2022 39.06 39.10 37.88 38.17 3,369,388 -1.52(-3.84%)
Sep 22, 2022 40.44 40.65 39.62 39.70 1,775,921 -0.77(-1.89%)
Sep 21, 2022 41.40 41.68 40.45 40.46 1,649,159 -0.85(-2.07%)
Sep 20, 2022 41.76 41.92 40.98 41.32 1,545,499 -0.84(-1.98%)
Sep 19, 2022 41.38 42.21 41.28 42.15 1,235,432 +0.30(+0.73%)
Sep 16, 2022 42.00 42.12 41.42 41.85 1,186,581 -0.67(-1.58%)
Sep 15, 2022 42.94 43.60 42.47 42.52 1,506,446 -0.81(-1.87%)
Sep 14, 2022 43.02 43.73 42.95 43.33 1,043,677 +0.30(+0.69%)
Sep 13, 2022 43.67 43.85 42.88 43.03 1,590,858 -1.69(-3.78%)
Sep 12, 2022 44.16 44.83 44.16 44.72 1,843,579 +0.90(+2.05%)
Sep 09, 2022 43.50 43.93 43.32 43.83 1,589,622 +0.76(+1.76%)
Sep 08, 2022 41.62 43.09 41.44 43.07 1,580,235 +1.06(+2.53%)
Sep 07, 2022 41.14 42.07 40.92 42.01 1,352,793 +0.85(+2.05%)
Sep 06, 2022 41.48 41.66 40.54 41.16 1,627,018 -0.29(-0.69%)
Sep 02, 2022 41.85 42.31 41.20 41.45 1,732,177 +0.08(+0.19%)
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.