Brookfield Asset Management (NY: BAM )

46.85 -0.85 (-1.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 41.44 41.90 40.83 41.60 2,140,743 -0.21(-0.49%)
Jun 29, 2022 41.92 42.27 41.45 41.80 1,590,586 -0.36(-0.84%)
Jun 28, 2022 43.20 43.47 41.90 42.16 1,773,364 -0.62(-1.44%)
Jun 27, 2022 43.13 43.13 42.37 42.77 1,047,449 +0.07(+0.18%)
Jun 24, 2022 42.07 42.86 41.65 42.70 1,200,223 +1.20(+2.88%)
Jun 23, 2022 40.89 41.55 40.71 41.50 1,306,132 +0.80(+1.98%)
Jun 22, 2022 40.29 41.17 40.09 40.70 1,670,705 -0.28(-0.68%)
Jun 21, 2022 41.30 41.63 40.84 40.98 1,868,680 +0.41(+1.01%)
Jun 17, 2022 40.34 41.20 40.12 40.57 2,510,748 +0.18(+0.44%)
Jun 16, 2022 41.55 41.81 40.20 40.39 3,105,442 -2.38(-5.56%)
Jun 15, 2022 42.60 43.47 41.94 42.77 2,872,358 +0.75(+1.78%)
Jun 14, 2022 42.46 42.47 41.57 42.02 2,709,933 -0.29(-0.69%)
Jun 13, 2022 42.61 42.89 41.88 42.31 3,338,784 -1.83(-4.15%)
Jun 10, 2022 44.86 44.99 43.94 44.14 1,469,590 -1.52(-3.34%)
Jun 09, 2022 46.57 46.75 45.67 45.67 1,203,178 -1.26(-2.69%)
Jun 08, 2022 47.52 47.63 46.74 46.93 630,122 -0.76(-1.59%)
Jun 07, 2022 46.91 47.80 46.91 47.69 935,507 +0.26(+0.55%)
Jun 06, 2022 47.56 48.14 47.20 47.42 1,140,895 +0.43(+0.92%)
Jun 03, 2022 47.52 47.65 46.82 46.99 1,520,959 -1.06(-2.20%)
Jun 02, 2022 46.66 48.07 46.48 48.05 1,447,823 +1.30(+2.78%)
Jun 01, 2022 47.41 47.86 46.42 46.75 1,509,126 -0.58(-1.23%)
May 31, 2022 47.45 48.15 46.81 47.33 4,103,085 +0.24(+0.52%)
May 27, 2022 45.37 47.13 45.37 47.09 2,905,726 +1.94(+4.29%)
May 26, 2022 44.16 45.57 44.04 45.15 1,584,774 +1.16(+2.64%)
May 25, 2022 43.46 44.15 43.33 43.99 953,490 +0.18(+0.41%)
May 24, 2022 43.72 43.94 42.34 43.81 1,683,171 -0.18(-0.40%)
May 23, 2022 44.58 44.69 43.77 43.99 1,159,704 -0.06(-0.13%)
May 20, 2022 44.05 44.25 42.80 44.05 2,118,611 +0.74(+1.71%)
May 19, 2022 42.65 43.84 42.23 43.31 3,213,343 +0.38(+0.89%)
May 18, 2022 45.15 45.23 42.82 42.92 2,608,214 -2.83(-6.19%)
May 17, 2022 45.68 46.22 45.29 45.76 2,647,831 +1.07(+2.39%)
May 16, 2022 44.66 45.32 43.92 44.69 2,681,428 +0.07(+0.15%)
May 13, 2022 43.26 44.92 42.70 44.63 3,145,509 +2.13(+5.02%)
May 12, 2022 43.43 43.43 41.27 42.49 4,035,554 -1.31(-2.99%)
May 11, 2022 43.96 45.17 43.63 43.80 2,577,937 -0.31(-0.70%)
May 10, 2022 44.28 44.81 43.30 44.11 3,637,598 +0.79(+1.84%)
May 09, 2022 44.48 44.99 43.24 43.32 3,042,442 -1.99(-4.40%)
May 06, 2022 45.65 45.77 44.73 45.31 2,589,251 -0.72(-1.56%)
May 05, 2022 48.00 48.17 45.75 46.03 2,385,365 -2.53(-5.20%)
May 04, 2022 47.26 48.59 46.69 48.56 2,454,562 +1.27(+2.69%)
May 03, 2022 47.20 47.70 46.82 47.28 1,417,140 +0.33(+0.70%)
May 02, 2022 46.54 47.02 45.95 46.96 1,963,700 +0.32(+0.68%)
Apr 29, 2022 48.13 48.50 46.46 46.64 1,475,485 -1.66(-3.45%)
Apr 28, 2022 47.58 48.54 47.26 48.30 1,439,673 +1.23(+2.62%)
Apr 27, 2022 47.56 48.13 46.96 47.07 2,230,171 +0.54(+1.17%)
Apr 26, 2022 48.09 48.17 46.47 46.53 2,341,394 -2.01(-4.14%)
Apr 25, 2022 47.80 48.79 47.31 48.54 2,095,880 +0.23(+0.48%)
Apr 22, 2022 50.71 50.71 48.22 48.30 2,019,802 -2.59(-5.09%)
Apr 21, 2022 52.49 52.93 50.84 50.89 1,129,364 -1.07(-2.05%)
Apr 20, 2022 51.89 52.15 51.32 51.96 1,049,922 +0.67(+1.31%)
Apr 19, 2022 50.33 51.60 50.33 51.29 1,339,748 +0.98(+1.95%)
Apr 18, 2022 50.89 51.03 50.09 50.30 1,153,204 -0.80(-1.56%)
Apr 14, 2022 51.10 51.71 50.87 51.10 1,312,875 +0.15(+0.29%)
Apr 13, 2022 50.39 51.16 50.06 50.95 1,199,861 +0.58(+1.15%)
Apr 12, 2022 51.08 51.54 50.29 50.37 1,178,824 -0.68(-1.34%)
Apr 11, 2022 52.12 52.32 50.99 51.05 1,525,183 -1.46(-2.78%)
Apr 08, 2022 52.67 53.09 52.24 52.51 953,073 -0.17(-0.32%)
Apr 07, 2022 53.34 53.43 52.32 52.68 2,070,461 -0.99(-1.85%)
Apr 06, 2022 54.03 54.20 53.34 53.67 1,799,720 -0.76(-1.39%)
Apr 05, 2022 54.82 55.34 54.26 54.43 2,294,470 -0.40(-0.73%)
Apr 04, 2022 53.77 54.85 53.63 54.83 1,236,977 +1.38(+2.57%)
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.