Brookfield Asset Management (NY: BAM )

40.28 -0.50 (-1.23%)
Streaming Delayed Price Updated: 12:32 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 40.48 40.91 40.44 40.78 702,571 -0.05(-0.12%)
Feb 16, 2024 40.99 41.23 40.45 40.83 864,428 -0.34(-0.83%)
Feb 15, 2024 40.36 41.22 40.32 41.17 737,158 +0.97(+2.41%)
Feb 14, 2024 39.75 40.28 39.63 40.20 1,063,560 +1.03(+2.63%)
Feb 13, 2024 39.60 39.60 38.71 39.17 1,253,387 -1.43(-3.52%)
Feb 12, 2024 40.62 41.10 40.41 40.60 1,250,366 +0.23(+0.57%)
Feb 09, 2024 39.93 40.41 39.40 40.37 1,405,920 +0.39(+0.98%)
Feb 08, 2024 39.92 40.29 39.03 39.98 2,371,071 +0.19(+0.48%)
Feb 07, 2024 40.17 40.37 38.32 39.79 2,449,737 +0.09(+0.23%)
Feb 06, 2024 39.80 40.06 39.55 39.70 1,409,319 +0.00(+0.00%)
Feb 05, 2024 39.94 40.02 39.23 39.70 2,473,886 -0.57(-1.42%)
Feb 02, 2024 39.90 40.38 39.57 40.27 803,785 -0.02(-0.05%)
Feb 01, 2024 40.03 40.59 39.14 40.29 1,409,849 +0.10(+0.25%)
Jan 31, 2024 41.04 41.22 40.12 40.19 1,057,528 -0.85(-2.07%)
Jan 30, 2024 41.11 41.17 40.72 41.04 672,546 -0.01(-0.02%)
Jan 29, 2024 40.50 41.07 40.34 41.05 836,025 +0.48(+1.18%)
Jan 26, 2024 40.36 40.80 40.12 40.57 1,886,666 +0.31(+0.77%)
Jan 25, 2024 39.80 40.41 39.58 40.26 835,425 +0.70(+1.77%)
Jan 24, 2024 39.62 39.88 39.45 39.56 1,352,373 +0.33(+0.84%)
Jan 23, 2024 38.94 39.34 38.94 39.23 743,889 +0.32(+0.82%)
Jan 22, 2024 39.34 39.48 38.75 38.91 897,461 -0.13(-0.33%)
Jan 19, 2024 38.30 39.10 38.12 39.04 1,065,769 +0.78(+2.04%)
Jan 18, 2024 38.15 38.44 37.65 38.26 1,297,622 +0.42(+1.11%)
Jan 17, 2024 37.80 37.94 37.19 37.84 1,444,136 -0.71(-1.84%)
Jan 16, 2024 38.32 38.75 38.14 38.55 974,375 -0.34(-0.87%)
Jan 12, 2024 38.97 39.24 38.39 38.89 1,223,026 +0.28(+0.73%)
Jan 11, 2024 39.13 39.28 37.94 38.61 1,304,972 -0.68(-1.73%)
Jan 10, 2024 38.77 39.43 38.77 39.29 850,285 +0.57(+1.47%)
Jan 09, 2024 38.72 38.83 38.48 38.72 838,175 -0.12(-0.31%)
Jan 08, 2024 38.33 38.84 38.33 38.84 906,776 +0.51(+1.33%)
Jan 05, 2024 38.15 38.90 38.15 38.33 1,241,753 -0.14(-0.36%)
Jan 04, 2024 37.90 38.68 37.70 38.47 1,404,823 +0.50(+1.32%)
Jan 03, 2024 38.14 38.31 37.77 37.97 1,051,887 -0.86(-2.21%)
Jan 02, 2024 39.26 39.64 38.65 38.83 958,640 -1.34(-3.34%)
Dec 29, 2023 40.17 40.44 39.84 40.17 590,893 -0.15(-0.37%)
Dec 28, 2023 40.27 40.59 40.21 40.32 665,518 -0.11(-0.27%)
Dec 27, 2023 40.22 40.85 39.92 40.43 2,118,528 +0.35(+0.87%)
Dec 26, 2023 39.85 40.21 39.66 40.08 728,054 +0.28(+0.70%)
Dec 22, 2023 39.47 40.01 39.47 39.80 1,962,744 +0.41(+1.04%)
Dec 21, 2023 39.23 39.55 39.10 39.39 1,041,964 +0.49(+1.26%)
Dec 20, 2023 38.95 39.75 38.90 38.90 2,091,355 -0.22(-0.56%)
Dec 19, 2023 38.64 39.29 38.51 39.12 2,612,262 +0.69(+1.80%)
Dec 18, 2023 38.62 38.72 38.11 38.43 1,980,584 +0.45(+1.18%)
Dec 15, 2023 38.90 38.95 37.98 37.98 2,674,809 -0.97(-2.49%)
Dec 14, 2023 38.21 39.21 38.00 38.95 5,343,323 +1.44(+3.84%)
Dec 13, 2023 36.32 37.62 35.82 37.51 1,897,442 +1.35(+3.73%)
Dec 12, 2023 35.98 36.23 35.89 36.16 1,178,243 +0.18(+0.50%)
Dec 11, 2023 35.90 36.07 35.66 35.98 624,296 +0.08(+0.22%)
Dec 08, 2023 36.00 36.30 35.66 35.90 1,305,127 -0.14(-0.39%)
Dec 07, 2023 35.72 36.11 35.45 36.04 2,018,096 +0.47(+1.32%)
Dec 06, 2023 35.52 36.04 35.47 35.57 875,595 +0.41(+1.17%)
Dec 05, 2023 35.18 35.40 34.94 35.16 1,276,712 -0.30(-0.85%)
Dec 04, 2023 35.57 36.01 35.15 35.46 1,241,914 -0.60(-1.66%)
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.