Brookfield Asset Management (NY: BAM )

42.35 +0.85 (+2.05%)
Streaming Delayed Price Updated: 3:17 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2022 43.17 43.46 41.38 41.50 2,710,458 -1.17(-2.74%)
Sep 26, 2022 43.47 43.97 42.35 42.67 2,070,857 -1.14(-2.60%)
Sep 23, 2022 44.83 44.88 43.48 43.81 2,935,744 -1.75(-3.84%)
Sep 22, 2022 46.41 46.66 45.47 45.56 1,547,358 -0.88(-1.89%)
Sep 21, 2022 47.52 47.84 46.42 46.44 1,436,911 -0.98(-2.07%)
Sep 20, 2022 47.93 48.11 47.03 47.42 1,346,592 -0.96(-1.98%)
Sep 19, 2022 47.49 48.44 47.38 48.38 1,076,431 +0.35(+0.73%)
Sep 16, 2022 48.20 48.34 47.54 48.03 1,033,867 -0.77(-1.58%)
Sep 15, 2022 49.28 50.04 48.74 48.80 1,312,565 -0.93(-1.87%)
Sep 14, 2022 49.38 50.19 49.30 49.73 909,355 +0.34(+0.69%)
Sep 13, 2022 50.12 50.33 49.21 49.39 1,386,113 -1.94(-3.78%)
Sep 12, 2022 50.68 51.45 50.68 51.33 1,606,309 +1.03(+2.05%)
Sep 09, 2022 49.93 50.42 49.72 50.30 1,385,036 +0.87(+1.76%)
Sep 08, 2022 47.77 49.46 47.56 49.43 1,376,857 +1.22(+2.53%)
Sep 07, 2022 47.22 48.28 46.97 48.21 1,178,687 +0.97(+2.05%)
Sep 06, 2022 47.61 47.81 46.53 47.24 1,417,619 -0.33(-0.69%)
Sep 02, 2022 48.03 48.56 47.29 47.57 1,509,244 +0.09(+0.19%)
Sep 01, 2022 47.68 47.86 46.62 47.48 1,616,519 -0.63(-1.31%)
Aug 31, 2022 48.56 49.14 48.08 48.11 1,255,355 -0.49(-1.01%)
Aug 30, 2022 49.35 49.70 48.47 48.60 1,246,430 -0.63(-1.28%)
Aug 29, 2022 48.88 49.52 48.73 49.23 1,183,504 +0.05(+0.10%)
Aug 26, 2022 51.32 51.47 49.13 49.18 1,576,096 -2.34(-4.54%)
Aug 25, 2022 51.26 51.70 51.09 51.52 1,007,190 +0.49(+0.96%)
Aug 24, 2022 50.76 51.53 50.69 51.03 741,513 -0.06(-0.12%)
Aug 23, 2022 51.12 51.60 50.75 51.09 1,032,277 +0.07(+0.14%)
Aug 22, 2022 50.69 51.17 50.37 51.02 1,610,232 -0.63(-1.22%)
Aug 19, 2022 52.23 52.23 51.17 51.65 888,112 -0.81(-1.54%)
Aug 18, 2022 52.49 52.78 52.20 52.46 1,021,264 -0.03(-0.06%)
Aug 17, 2022 52.36 52.88 51.94 52.49 1,060,858 -0.58(-1.09%)
Aug 16, 2022 53.01 53.28 52.52 53.07 1,268,928 -0.09(-0.17%)
Aug 15, 2022 52.96 53.57 52.89 53.16 1,098,193 -0.56(-1.04%)
Aug 12, 2022 53.95 53.98 53.27 53.72 1,529,103 +0.16(+0.30%)
Aug 11, 2022 53.29 54.08 52.77 53.56 2,299,166 +0.59(+1.11%)
Aug 10, 2022 51.24 53.13 50.98 52.97 2,326,072 +2.77(+5.52%)
Aug 09, 2022 50.00 50.30 49.67 50.20 1,503,785 -0.04(-0.08%)
Aug 08, 2022 50.26 50.88 50.13 50.24 1,296,665 +0.39(+0.78%)
Aug 05, 2022 49.64 49.93 49.14 49.85 1,023,365 -0.42(-0.84%)
Aug 04, 2022 49.86 50.27 49.58 50.27 893,940 +0.54(+1.09%)
Aug 03, 2022 49.55 49.91 49.07 49.73 985,727 +0.75(+1.53%)
Aug 02, 2022 49.43 49.49 48.82 48.98 1,444,865 -0.62(-1.25%)
Aug 01, 2022 49.13 49.89 48.82 49.60 1,435,679 -0.05(-0.10%)
Jul 29, 2022 49.35 50.10 49.09 49.65 1,398,891 +0.39(+0.79%)
Jul 28, 2022 48.30 49.45 47.92 49.26 1,645,417 +0.89(+1.84%)
Jul 27, 2022 47.75 48.77 47.67 48.37 1,562,959 +1.02(+2.15%)
Jul 26, 2022 47.92 48.07 47.04 47.35 1,338,783 -0.91(-1.89%)
Jul 25, 2022 48.15 48.37 47.75 48.26 1,659,528 +0.26(+0.54%)
Jul 22, 2022 48.07 48.56 47.50 48.00 1,684,369 -0.04(-0.08%)
Jul 21, 2022 47.50 48.07 47.12 48.04 1,315,205 +0.48(+1.01%)
Jul 20, 2022 46.56 47.83 46.56 47.56 1,155,902 +0.72(+1.54%)
Jul 19, 2022 45.63 47.10 45.43 46.84 1,750,382 +1.87(+4.16%)
Jul 18, 2022 45.39 45.76 44.89 44.97 959,722 +0.22(+0.49%)
Jul 15, 2022 43.91 44.77 43.33 44.75 1,343,339 +1.52(+3.52%)
Jul 14, 2022 43.34 43.59 42.21 43.23 1,733,110 -0.92(-2.08%)
Jul 13, 2022 44.01 44.55 43.39 44.15 1,284,455 -0.73(-1.63%)
Jul 12, 2022 44.10 45.32 44.10 44.88 1,228,297 +0.42(+0.94%)
Jul 11, 2022 44.96 45.12 44.28 44.46 1,044,959 -0.98(-2.16%)
Jul 08, 2022 45.51 45.84 45.05 45.44 1,204,323 -0.40(-0.87%)
Jul 07, 2022 45.04 45.92 45.02 45.84 1,134,384 +1.24(+2.78%)
Jul 06, 2022 44.87 45.07 44.02 44.60 1,811,013 -0.27(-0.60%)
Jul 05, 2022 44.18 44.92 43.55 44.87 1,896,767 -0.15(-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.