Skip to main content

Brookfield Asset Management (NY: BAM )

32.50 +0.45 (+1.40%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 32.20 32.84 32.08 32.50 1,303,092 +0.45(+1.40%)
Jan 26, 2023 31.82 32.18 31.65 32.05 1,914,779 +0.44(+1.39%)
Jan 25, 2023 32.20 32.25 31.27 31.61 1,843,025 -0.59(-1.83%)
Jan 24, 2023 32.29 32.53 31.71 32.20 987,345 -0.20(-0.62%)
Jan 23, 2023 32.26 32.65 31.80 32.40 1,191,883 +0.40(+1.25%)
Jan 20, 2023 31.41 32.02 31.14 32.00 918,359 +0.60(+1.91%)
Jan 19, 2023 31.30 31.53 30.93 31.40 1,323,585 -0.11(-0.35%)
Jan 18, 2023 31.90 32.28 31.36 31.51 1,367,454 -0.35(-1.10%)
Jan 17, 2023 32.47 32.48 31.53 31.86 1,145,796 -0.03(-0.09%)
Jan 13, 2023 30.58 32.01 30.48 31.89 1,630,547 +0.92(+2.97%)
Jan 12, 2023 30.63 31.49 30.32 30.97 1,298,896 +0.47(+1.54%)
Jan 11, 2023 30.42 30.65 30.03 30.50 1,305,719 +0.29(+0.96%)
Jan 10, 2023 30.78 30.88 30.18 30.21 1,110,771 -0.78(-2.52%)
Jan 09, 2023 30.50 31.42 30.25 30.99 2,031,043 +1.21(+4.06%)
Jan 06, 2023 29.73 29.97 29.02 29.78 1,730,831 +0.26(+0.88%)
Jan 05, 2023 29.67 29.84 29.13 29.52 1,294,408 -0.15(-0.51%)
Jan 04, 2023 28.77 29.79 28.68 29.67 1,123,745 +1.21(+4.25%)
Jan 03, 2023 29.00 29.42 28.26 28.46 1,111,654 -0.21(-0.73%)
Dec 30, 2022 29.01 29.03 28.11 28.67 850,717 -0.61(-2.08%)
Dec 29, 2022 28.18 29.80 27.88 29.28 1,114,687 +1.14(+4.05%)
Dec 28, 2022 28.91 29.01 27.89 28.14 1,951,065 -0.80(-2.76%)
Dec 27, 2022 28.16 29.87 28.00 28.94 979,945 +0.90(+3.21%)
Dec 23, 2022 28.22 28.42 27.80 28.04 1,478,067 -0.01(-0.04%)
Dec 22, 2022 28.40 28.44 27.51 28.05 2,691,877 -0.15(-0.53%)
Dec 21, 2022 29.38 29.60 28.18 28.20 3,028,148 -1.16(-3.95%)
Dec 20, 2022 28.58 29.38 28.20 29.36 3,326,892 +1.35(+4.82%)
Dec 19, 2022 27.12 28.46 27.10 28.01 4,974,293 +0.90(+3.32%)
Dec 16, 2022 28.27 28.47 26.76 27.11 4,467,276 -1.37(-4.81%)
Dec 15, 2022 29.08 29.34 28.48 28.48 3,034,776 -1.02(-3.46%)
Dec 14, 2022 31.00 31.10 29.10 29.50 3,392,549 -1.26(-4.10%)
Dec 13, 2022 33.38 33.64 30.60 30.76 3,388,783 -1.64(-5.06%)
Dec 12, 2022 32.14 32.99 30.39 32.40 3,549,126 -10.75(-24.91%)
Dec 09, 2022 43.42 43.66 43.08 43.15 2,594,170 -0.46(-1.05%)
Dec 08, 2022 43.48 44.13 43.47 43.61 3,113,390 +0.31(+0.72%)
Dec 07, 2022 43.11 43.92 43.10 43.30 3,077,263 -0.05(-0.12%)
Dec 06, 2022 44.11 44.19 42.99 43.35 1,995,525 -0.80(-1.81%)
Dec 05, 2022 44.47 44.99 43.61 44.15 2,764,376 -0.98(-2.17%)
Dec 02, 2022 45.89 46.11 44.92 45.13 2,775,054 -1.60(-3.42%)
Dec 01, 2022 47.43 47.53 45.56 46.73 3,333,489 -0.42(-0.89%)
Nov 30, 2022 45.48 47.52 44.78 47.15 4,272,153 +2.18(+4.85%)
Nov 29, 2022 45.21 45.21 44.62 44.97 2,159,581 -0.22(-0.49%)
Nov 28, 2022 46.01 46.23 45.07 45.19 2,412,790 -1.23(-2.64%)
Nov 25, 2022 45.57 46.68 45.56 46.42 1,097,829 +0.86(+1.88%)
Nov 23, 2022 44.56 45.58 44.56 45.56 2,371,613 +1.00(+2.24%)
Nov 22, 2022 44.00 44.64 43.95 44.56 1,344,177 +0.63(+1.43%)
Nov 21, 2022 43.83 44.46 43.48 43.93 2,372,511 -0.65(-1.45%)
Nov 18, 2022 45.11 45.30 44.22 44.58 1,459,969 -0.22(-0.49%)
Nov 17, 2022 45.06 45.39 44.49 44.80 2,465,243 -0.88(-1.92%)
Nov 16, 2022 45.90 46.05 45.23 45.68 2,337,682 -0.56(-1.21%)
Nov 15, 2022 46.52 46.82 45.55 46.24 2,626,427 +0.75(+1.64%)
Nov 14, 2022 46.09 46.31 45.26 45.49 2,337,744 -1.17(-2.50%)
Nov 11, 2022 45.27 47.23 45.12 46.66 4,818,454 +2.08(+4.67%)
Nov 10, 2022 42.60 46.01 42.09 44.57 4,290,776 +4.16(+10.29%)
Nov 09, 2022 40.52 41.21 40.38 40.41 3,356,170 -0.73(-1.77%)
Nov 08, 2022 41.23 42.03 40.78 41.14 2,742,970 +0.05(+0.12%)
Nov 07, 2022 40.41 41.20 40.29 41.09 2,436,091 +0.77(+1.90%)
Nov 04, 2022 39.80 40.79 39.47 40.33 2,519,902 +1.58(+4.06%)
Nov 03, 2022 38.22 39.02 38.07 38.75 3,367,978 +0.07(+0.18%)
Nov 02, 2022 39.87 38.65 38.68 2,867,318 -1.22(-3.05%)
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.