Skip to main content

Brookfield Asset Management (NY: BAM )

47.42 +1.75 (+3.83%)
Streaming Delayed Price Updated: 3:18 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 38.28 39.37 38.03 38.25 2,325,926 +0.16(+0.42%)
Sep 29, 2022 38.99 39.11 37.65 38.09 3,248,563 -1.47(-3.71%)
Sep 28, 2022 38.97 39.78 38.86 39.56 3,322,627 +0.74(+1.90%)
Sep 27, 2022 40.38 40.65 38.71 38.82 2,897,720 -1.09(-2.74%)
Sep 26, 2022 40.66 41.13 39.62 39.91 2,213,930 -1.07(-2.60%)
Sep 23, 2022 41.93 41.98 40.67 40.98 3,138,570 -1.64(-3.84%)
Sep 22, 2022 43.41 43.64 42.53 42.62 1,654,263 -0.82(-1.90%)
Sep 21, 2022 44.45 44.75 43.42 43.44 1,536,185 -0.92(-2.07%)
Sep 20, 2022 44.83 45.00 43.99 44.36 1,439,626 -0.90(-1.98%)
Sep 19, 2022 44.42 45.31 44.32 45.25 1,150,800 +0.33(+0.73%)
Sep 16, 2022 45.09 45.22 44.47 44.93 1,105,295 -0.72(-1.58%)
Sep 15, 2022 46.10 46.81 45.59 45.65 1,403,248 -0.87(-1.87%)
Sep 14, 2022 46.19 46.95 46.11 46.52 972,181 +0.32(+0.69%)
Sep 13, 2022 46.88 47.08 46.03 46.20 1,481,877 -1.81(-3.78%)
Sep 12, 2022 47.40 48.13 47.40 48.01 1,717,286 +0.96(+2.05%)
Sep 09, 2022 46.70 47.16 46.51 47.05 1,480,726 +0.81(+1.76%)
Sep 08, 2022 44.68 46.26 44.49 46.24 1,471,982 +1.14(+2.53%)
Sep 07, 2022 44.17 45.16 43.93 45.09 1,260,121 +0.91(+2.05%)
Sep 06, 2022 44.53 44.72 43.52 44.19 1,515,560 -0.31(-0.69%)
Sep 02, 2022 44.93 45.42 44.23 44.50 1,613,515 +0.08(+0.19%)
Sep 01, 2022 44.60 44.77 43.61 44.41 1,728,202 -0.59(-1.31%)
Aug 31, 2022 45.42 45.96 44.97 45.00 1,342,085 -0.46(-1.01%)
Aug 30, 2022 46.16 46.49 45.34 45.46 1,332,544 -0.59(-1.28%)
Aug 29, 2022 45.72 46.32 45.58 46.05 1,265,270 +0.05(+0.10%)
Aug 26, 2022 48.00 48.14 45.95 46.00 1,684,986 -2.19(-4.54%)
Aug 25, 2022 47.95 48.36 47.79 48.19 1,076,775 +0.46(+0.96%)
Aug 24, 2022 47.48 48.20 47.41 47.73 792,743 -0.06(-0.12%)
Aug 23, 2022 47.82 48.27 47.47 47.79 1,103,595 +0.07(+0.14%)
Aug 22, 2022 47.41 47.86 47.11 47.72 1,721,480 -0.59(-1.22%)
Aug 19, 2022 48.85 48.85 47.87 48.31 949,470 -0.76(-1.54%)
Aug 18, 2022 49.10 49.37 48.83 49.07 1,091,821 -0.03(-0.06%)
Aug 17, 2022 48.98 49.46 48.58 49.10 1,134,151 -0.54(-1.09%)
Aug 16, 2022 49.58 49.84 49.13 49.64 1,356,596 -0.08(-0.17%)
Aug 15, 2022 49.54 50.11 49.47 49.72 1,174,065 -0.52(-1.04%)
Aug 12, 2022 50.46 50.49 49.83 50.25 1,634,746 +0.15(+0.30%)
Aug 11, 2022 49.85 50.59 49.36 50.10 2,458,012 +0.55(+1.11%)
Aug 10, 2022 47.93 49.70 47.68 49.55 2,486,777 +2.59(+5.52%)
Aug 09, 2022 46.77 47.05 46.46 46.96 1,607,679 -0.04(-0.08%)
Aug 08, 2022 47.01 47.59 46.89 46.99 1,386,250 +0.36(+0.78%)
Aug 05, 2022 46.43 46.70 45.96 46.63 1,094,068 -0.39(-0.84%)
Aug 04, 2022 46.64 47.02 46.38 47.02 955,701 +0.51(+1.09%)
Aug 03, 2022 46.35 46.69 45.90 46.52 1,053,829 +0.70(+1.53%)
Aug 02, 2022 46.24 46.29 45.67 45.81 1,544,688 -0.58(-1.25%)
Aug 01, 2022 45.95 46.66 45.67 46.39 1,534,868 -0.05(-0.10%)
Jul 29, 2022 46.16 46.86 45.92 46.44 1,495,538 +0.36(+0.79%)
Jul 28, 2022 45.18 46.25 44.82 46.08 1,759,096 +0.83(+1.84%)
Jul 27, 2022 44.66 45.62 44.59 45.24 1,670,941 +0.95(+2.15%)
Jul 26, 2022 44.82 44.96 44.00 44.29 1,431,277 -0.85(-1.89%)
Jul 25, 2022 45.04 45.24 44.66 45.14 1,774,182 +0.24(+0.54%)
Jul 22, 2022 44.96 45.42 44.43 44.90 1,800,739 -0.04(-0.08%)
Jul 21, 2022 44.43 44.96 44.07 44.94 1,406,070 +0.45(+1.01%)
Jul 20, 2022 43.55 44.73 43.55 44.49 1,235,761 +0.67(+1.54%)
Jul 19, 2022 42.68 44.06 42.49 43.81 1,871,313 +1.75(+4.16%)
Jul 18, 2022 42.46 42.80 41.99 42.06 1,026,028 +0.21(+0.49%)
Jul 15, 2022 41.07 41.88 40.53 41.86 1,436,148 +1.42(+3.52%)
Jul 14, 2022 40.54 40.77 39.48 40.44 1,852,848 -0.86(-2.08%)
Jul 13, 2022 41.17 41.67 40.59 41.30 1,373,196 -0.68(-1.63%)
Jul 12, 2022 41.25 42.39 41.25 41.98 1,313,158 +0.39(+0.94%)
Jul 11, 2022 42.05 42.20 41.42 41.59 1,117,153 -0.92(-2.16%)
Jul 08, 2022 42.57 42.88 42.14 42.50 1,287,528 -0.37(-0.87%)
Jul 07, 2022 42.13 42.95 42.11 42.88 1,212,757 +1.16(+2.78%)
Jul 06, 2022 41.97 42.16 41.18 41.72 1,936,133 -0.25(-0.60%)
Jul 05, 2022 41.32 42.01 40.74 41.97 2,027,812 -0.14(-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.