Skip to main content

Brookfield Asset Management (NY: BAM )

42.02 +0.22 (+0.53%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 25.91 25.93 25.11 25.61 952,478 -0.54(-2.08%)
Dec 29, 2022 25.17 26.62 24.90 26.15 1,248,024 +1.02(+4.05%)
Dec 28, 2022 25.82 25.91 24.91 25.13 2,184,448 -0.71(-2.76%)
Dec 27, 2022 25.15 26.68 25.01 25.85 1,097,164 +0.80(+3.21%)
Dec 23, 2022 25.20 25.38 24.83 25.04 1,654,871 -0.01(-0.04%)
Dec 22, 2022 25.37 25.40 24.57 25.05 3,013,875 -0.13(-0.53%)
Dec 21, 2022 26.24 26.44 25.17 25.19 3,390,370 -1.04(-3.95%)
Dec 20, 2022 25.53 26.24 25.19 26.22 3,724,850 +1.21(+4.82%)
Dec 19, 2022 24.22 25.42 24.20 25.02 5,569,310 +0.80(+3.32%)
Dec 16, 2022 25.25 25.43 23.90 24.21 5,001,645 -1.22(-4.81%)
Dec 15, 2022 25.97 26.21 25.44 25.44 3,397,791 -0.91(-3.46%)
Dec 14, 2022 27.69 27.78 25.99 26.35 3,798,360 -1.13(-4.10%)
Dec 13, 2022 29.81 30.05 27.33 27.47 3,794,144 -1.46(-5.06%)
Dec 12, 2022 28.71 29.47 27.14 28.94 3,973,667 -9.60(-24.91%)
Dec 09, 2022 38.78 39.00 38.47 38.54 2,904,480 -0.41(-1.05%)
Dec 08, 2022 38.83 39.42 38.83 38.95 3,485,809 +0.28(+0.72%)
Dec 07, 2022 38.50 39.23 38.50 38.67 3,445,360 -0.04(-0.12%)
Dec 06, 2022 39.40 39.47 38.40 38.72 2,234,226 -0.71(-1.81%)
Dec 05, 2022 39.72 40.18 38.95 39.43 3,095,046 -0.88(-2.17%)
Dec 02, 2022 40.99 41.18 40.12 40.31 3,107,001 -1.43(-3.42%)
Dec 01, 2022 42.36 42.45 40.69 41.74 3,732,236 -0.38(-0.89%)
Nov 30, 2022 40.62 42.44 40.00 42.11 4,783,181 +1.95(+4.85%)
Nov 29, 2022 40.38 40.38 39.85 40.17 2,417,907 -0.20(-0.49%)
Nov 28, 2022 41.09 41.29 40.25 40.36 2,701,405 -1.10(-2.64%)
Nov 25, 2022 40.70 41.69 40.69 41.46 1,229,150 +0.77(+1.88%)
Nov 23, 2022 39.80 40.71 39.80 40.69 2,655,302 +0.89(+2.24%)
Nov 22, 2022 39.30 39.87 39.26 39.80 1,504,966 +0.56(+1.43%)
Nov 21, 2022 39.15 39.71 38.83 39.24 2,656,307 -0.58(-1.45%)
Nov 18, 2022 40.29 40.46 39.50 39.82 1,634,608 -0.20(-0.49%)
Nov 17, 2022 40.25 40.54 39.74 40.01 2,760,132 -0.78(-1.92%)
Nov 16, 2022 40.99 41.13 40.40 40.80 2,617,313 -0.50(-1.21%)
Nov 15, 2022 41.55 41.82 40.68 41.30 2,940,597 +0.67(+1.64%)
Nov 14, 2022 41.16 41.36 40.42 40.63 2,617,381 -1.04(-2.50%)
Nov 11, 2022 40.43 42.19 40.30 41.67 5,394,831 +1.86(+4.67%)
Nov 10, 2022 38.05 41.09 37.59 39.81 4,804,032 +3.71(+10.29%)
Nov 09, 2022 36.19 36.81 36.07 36.10 3,757,630 -0.65(-1.77%)
Nov 08, 2022 36.83 37.54 36.43 36.75 3,071,080 +0.04(+0.12%)
Nov 07, 2022 36.10 36.80 35.98 36.70 2,727,493 +0.69(+1.90%)
Nov 04, 2022 35.54 36.44 35.25 36.02 2,821,329 +1.41(+4.06%)
Nov 03, 2022 34.14 34.85 34.00 34.61 3,770,850 +0.06(+0.18%)
Nov 02, 2022 35.61 34.52 34.55 3,210,303 -1.09(-3.05%)
Nov 01, 2022 36.22 36.50 35.46 35.63 3,597,705 +0.36(+1.03%)
Oct 31, 2022 35.50 35.71 35.06 35.27 3,018,361 -0.52(-1.44%)
Oct 28, 2022 35.36 35.86 34.98 35.79 2,487,428 +0.37(+1.03%)
Oct 27, 2022 35.28 36.36 35.16 35.42 4,778,852 +0.28(+0.81%)
Oct 26, 2022 34.86 35.87 34.63 35.14 3,794,216 +0.20(+0.56%)
Oct 25, 2022 34.16 35.18 34.05 34.94 4,121,626 +1.02(+2.99%)
Oct 24, 2022 34.19 34.29 33.10 33.92 3,593,503 -0.13(-0.39%)
Oct 21, 2022 33.35 34.07 33.03 34.06 4,597,746 +0.45(+1.32%)
Oct 20, 2022 34.50 34.94 33.57 33.61 3,276,413 -0.89(-2.58%)
Oct 19, 2022 35.21 35.33 34.38 34.50 3,084,785 -1.05(-2.96%)
Oct 18, 2022 35.65 35.97 35.18 35.55 2,831,338 +0.77(+2.23%)
Oct 17, 2022 34.61 35.30 34.46 34.78 2,964,789 +1.03(+3.06%)
Oct 14, 2022 35.34 35.56 33.74 33.75 3,351,371 -1.08(-3.09%)
Oct 13, 2022 33.35 35.18 32.88 34.82 4,606,393 +0.61(+1.77%)
Oct 12, 2022 34.50 34.65 33.93 34.22 6,089,356 -0.36(-1.03%)
Oct 11, 2022 35.68 35.79 34.36 34.57 3,900,103 -1.08(-3.02%)
Oct 10, 2022 36.19 36.32 35.65 35.65 1,409,491 -0.34(-0.94%)
Oct 07, 2022 37.13 37.24 35.76 35.99 2,757,314 -1.50(-4.01%)
Oct 06, 2022 38.25 38.39 37.35 37.49 2,432,377 -1.15(-2.97%)
Oct 05, 2022 38.69 38.93 38.20 38.64 2,016,516 -0.82(-2.08%)
Oct 04, 2022 38.28 39.47 38.21 39.46 3,106,628 +1.91(+5.07%)
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.