Skip to main content

Brookfield Asset Management (NY:BAM)

55.28 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 55.15 55.44 54.65 55.28 1,782,856 +0.16(+0.29%)
Jun 27, 2025 55.23 56.17 54.72 55.12 23,014,762 +0.00(+0.00%)
Jun 26, 2025 54.57 55.35 54.48 55.12 2,781,283 +0.74(+1.36%)
Jun 25, 2025 55.86 55.86 54.36 54.38 2,341,521 -1.30(-2.33%)
Jun 24, 2025 54.80 55.85 54.59 55.68 1,675,217 +1.67(+3.09%)
Jun 23, 2025 54.00 54.55 52.77 54.01 1,793,473 -0.34(-0.63%)
Jun 20, 2025 55.28 55.35 54.33 54.35 1,526,476 -0.29(-0.53%)
Jun 18, 2025 54.28 55.17 54.15 54.64 1,353,128 +0.65(+1.20%)
Jun 17, 2025 54.50 54.91 53.67 53.99 1,597,115 -0.84(-1.53%)
Jun 16, 2025 55.17 55.88 54.77 54.83 1,440,255 +0.23(+0.42%)
Jun 13, 2025 55.23 55.43 54.49 54.60 1,238,987 -1.54(-2.74%)
Jun 12, 2025 55.66 56.19 55.50 56.14 1,303,965 +0.36(+0.65%)
Jun 11, 2025 55.91 56.57 55.51 55.78 1,556,864 +0.03(+0.05%)
Jun 10, 2025 55.05 55.87 54.76 55.75 2,763,488 +0.70(+1.27%)
Jun 09, 2025 57.67 57.74 54.59 55.05 6,100,393 -2.48(-4.31%)
Jun 06, 2025 57.07 57.64 56.99 57.53 1,996,239 +0.94(+1.66%)
Jun 05, 2025 56.77 56.93 56.20 56.59 1,762,759 +0.00(+0.00%)
Jun 04, 2025 56.65 56.77 56.25 56.59 1,625,427 +0.15(+0.27%)
Jun 03, 2025 56.09 56.93 55.93 56.44 1,500,986 +0.35(+0.62%)
Jun 02, 2025 55.79 56.16 54.98 56.09 2,931,148 -0.01(-0.02%)
May 30, 2025 55.31 56.24 54.78 56.10 5,940,310 +0.78(+1.41%)
May 29, 2025 56.40 56.55 55.25 55.32 1,853,690 -0.45(-0.80%)
May 28, 2025 57.05 57.05 55.75 55.77 1,932,794 -1.34(-2.35%)
May 27, 2025 56.77 57.16 56.37 57.11 2,160,660 +0.99(+1.77%)
May 23, 2025 55.99 56.69 55.99 56.12 1,938,859 -0.67(-1.19%)
May 22, 2025 56.63 57.11 56.30 56.79 1,782,898 -0.06(-0.10%)
May 21, 2025 57.86 58.03 56.67 56.85 1,900,795 -1.51(-2.58%)
May 20, 2025 58.54 59.06 58.10 58.36 1,492,547 -0.42(-0.71%)
May 19, 2025 58.28 59.07 58.21 58.77 1,270,166 -0.44(-0.74%)
May 16, 2025 59.53 59.72 59.12 59.21 4,820,604 +0.13(+0.22%)
May 15, 2025 58.39 59.15 57.93 59.08 1,808,642 +0.62(+1.07%)
May 14, 2025 58.02 58.67 57.86 58.46 1,626,589 +0.60(+1.03%)
May 13, 2025 57.45 58.23 56.81 57.86 1,554,702 +0.84(+1.48%)
May 12, 2025 58.09 58.14 56.33 57.02 2,310,696 +1.12(+2.01%)
May 09, 2025 56.67 56.94 55.79 55.90 1,641,124 -0.53(-0.93%)
May 08, 2025 55.73 57.02 55.16 56.42 2,416,422 +1.05(+1.90%)
May 07, 2025 54.56 55.91 54.56 55.37 2,433,566 +0.76(+1.40%)
May 06, 2025 52.45 54.73 51.98 54.61 3,432,424 +1.10(+2.06%)
May 05, 2025 53.94 54.31 53.34 53.51 3,190,240 -0.82(-1.52%)
May 02, 2025 53.57 54.77 53.57 54.33 2,459,992 +1.51(+2.86%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.