Skip to main content

Brookfield Asset Management (NY: BAM )

45.88 +0.33 (+0.72%)
Streaming Delayed Price Updated: 3:39 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 38.60 38.60 38.60 969,127 -0.08(-0.22%)
Dec 30, 2020 38.81 39.23 38.65 38.69 969,127 +0.07(+0.17%)
Dec 29, 2020 38.67 38.94 38.22 38.62 1,336,607 +0.29(+0.76%)
Dec 28, 2020 38.61 38.87 38.15 38.33 1,106,579 +0.07(+0.17%)
Dec 24, 2020 37.88 38.36 37.86 38.27 927,541 +0.59(+1.56%)
Dec 23, 2020 37.50 37.85 37.16 37.68 1,161,911 +0.67(+1.82%)
Dec 22, 2020 37.10 37.26 36.69 37.00 1,162,201 -0.11(-0.30%)
Dec 21, 2020 36.78 37.30 36.32 37.12 2,235,398 -0.53(-1.42%)
Dec 18, 2020 38.14 38.29 37.23 37.65 2,595,106 -0.58(-1.52%)
Dec 17, 2020 38.28 38.46 37.78 38.23 1,796,503 +0.27(+0.71%)
Dec 16, 2020 38.57 38.70 37.93 37.96 1,166,994 -0.61(-1.58%)
Dec 15, 2020 38.33 38.62 37.91 38.57 1,391,732 +0.58(+1.53%)
Dec 14, 2020 39.19 39.39 37.95 37.99 1,534,934 -0.98(-2.52%)
Dec 11, 2020 39.26 39.27 38.77 38.97 2,005,824 -0.73(-1.84%)
Dec 10, 2020 38.58 39.79 38.36 39.70 2,345,265 +0.88(+2.27%)
Dec 09, 2020 39.29 39.29 38.30 38.82 1,797,076 -0.27(-0.69%)
Dec 08, 2020 38.86 39.23 38.79 39.09 1,297,547 -0.03(-0.07%)
Dec 07, 2020 39.59 39.66 39.02 39.12 1,831,087 -0.67(-1.69%)
Dec 04, 2020 38.81 39.85 38.73 39.79 2,763,166 +1.23(+3.20%)
Dec 03, 2020 38.42 38.77 38.09 38.56 3,284,842 +0.28(+0.73%)
Dec 02, 2020 37.94 38.41 37.74 38.28 3,545,588 +0.35(+0.91%)
Dec 01, 2020 38.52 38.58 37.91 37.93 2,915,300 +0.06(+0.15%)
Nov 30, 2020 38.33 38.50 37.57 37.87 3,128,748 -0.59(-1.53%)
Nov 27, 2020 38.28 38.84 38.08 38.46 1,243,777 -0.41(-1.06%)
Nov 25, 2020 39.92 39.93 38.65 38.87 2,898,513 -1.38(-3.44%)
Nov 24, 2020 39.09 40.35 38.72 40.26 3,855,772 +1.91(+4.98%)
Nov 23, 2020 38.12 38.46 37.69 38.35 2,354,905 +0.69(+1.84%)
Nov 20, 2020 38.04 38.12 37.37 37.66 2,046,449 -0.52(-1.37%)
Nov 19, 2020 37.73 38.22 37.38 38.18 2,024,849 -0.02(-0.05%)
Nov 18, 2020 38.35 39.01 38.19 38.20 3,761,015 +0.22(+0.57%)
Nov 17, 2020 36.73 38.33 36.73 37.99 5,230,346 +0.79(+2.14%)
Nov 16, 2020 35.53 37.19 35.41 37.19 4,373,493 +2.41(+6.94%)
Nov 13, 2020 34.12 34.90 34.12 34.78 2,977,519 +1.09(+3.25%)
Nov 12, 2020 35.38 35.51 33.50 33.68 3,958,347 -1.58(-4.48%)
Nov 11, 2020 35.46 35.85 35.01 35.26 6,610,500 +0.27(+0.78%)
Nov 10, 2020 33.67 35.14 33.51 34.99 6,230,549 +1.51(+4.50%)
Nov 09, 2020 33.56 35.07 33.27 33.49 7,524,367 +2.53(+8.16%)
Nov 06, 2020 31.59 31.91 30.85 30.96 4,167,628 -0.48(-1.52%)
Nov 05, 2020 30.67 31.60 30.63 31.44 3,523,440 +1.48(+4.93%)
Nov 04, 2020 29.97 30.27 29.37 29.96 3,407,731 +0.07(+0.25%)
Nov 03, 2020 28.69 30.05 28.66 29.89 3,061,369 +1.80(+6.39%)
Nov 02, 2020 28.32 28.39 27.80 28.09 3,156,030 +0.23(+0.84%)
Oct 30, 2020 28.06 28.08 27.21 27.86 4,599,540 -0.36(-1.26%)
Oct 29, 2020 28.36 28.46 27.93 28.21 4,732,234 -0.12(-0.43%)
Oct 28, 2020 29.15 29.25 28.31 28.33 3,728,986 -1.46(-4.90%)
Oct 27, 2020 30.43 30.56 29.78 29.79 2,484,781 -0.71(-2.33%)
Oct 26, 2020 31.50 31.53 30.32 30.50 3,207,116 -1.22(-3.83%)
Oct 23, 2020 32.04 32.04 31.44 31.72 1,613,682 +0.02(+0.06%)
Oct 22, 2020 31.39 31.73 31.27 31.70 1,916,667 +0.29(+0.92%)
Oct 21, 2020 31.43 31.70 31.18 31.41 1,792,695 -0.12(-0.39%)
Oct 20, 2020 31.81 31.89 31.38 31.53 2,282,235 +0.02(+0.06%)
Oct 19, 2020 32.30 32.39 31.43 31.51 2,671,140 -0.05(-0.15%)
Oct 16, 2020 31.70 31.80 31.37 31.56 2,039,073 -0.02(-0.06%)
Oct 15, 2020 31.19 31.62 31.13 31.58 2,523,094 -0.22(-0.71%)
Oct 14, 2020 32.28 32.35 31.78 31.80 1,690,339 -0.36(-1.13%)
Oct 13, 2020 32.79 32.88 31.91 32.17 1,482,271 -0.71(-2.16%)
Oct 12, 2020 32.86 33.09 32.78 32.88 1,179,588 -0.03(-0.09%)
Oct 09, 2020 33.44 33.50 32.86 32.91 1,678,683 -0.34(-1.01%)
Oct 08, 2020 33.15 33.51 32.90 33.24 2,668,493 +0.44(+1.34%)
Oct 07, 2020 32.10 32.92 32.02 32.80 2,514,560 +1.11(+3.51%)
Oct 06, 2020 31.92 32.54 31.63 31.69 2,283,526 -0.28(-0.88%)
Oct 05, 2020 31.97 32.17 31.61 31.97 1,908,790 +0.32(+1.00%)
Oct 02, 2020 31.10 31.71 31.00 31.65 1,456,312 +0.10(+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.