Skip to main content

Brookfield Asset Management (NY: BAM )

42.02 +0.22 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 32.61 32.67 31.84 31.90 1,364,684 -0.41(-1.27%)
Sep 28, 2023 32.02 32.46 31.99 32.31 1,251,611 +0.28(+0.87%)
Sep 27, 2023 32.44 32.44 31.83 32.03 1,095,685 -0.18(-0.56%)
Sep 26, 2023 32.20 32.39 31.85 32.22 1,745,797 -0.34(-1.06%)
Sep 25, 2023 32.49 32.57 32.24 32.56 1,503,321 -0.07(-0.21%)
Sep 22, 2023 32.80 33.08 32.55 32.63 1,574,610 +0.02(+0.06%)
Sep 21, 2023 33.64 33.66 32.58 32.61 1,823,756 -1.28(-3.78%)
Sep 20, 2023 34.26 34.58 33.87 33.89 968,397 -0.16(-0.48%)
Sep 19, 2023 34.40 34.66 33.77 34.05 1,720,874 -0.26(-0.75%)
Sep 18, 2023 34.48 34.66 34.26 34.31 756,025 -0.18(-0.53%)
Sep 15, 2023 34.32 34.57 34.14 34.49 1,340,445 +0.22(+0.64%)
Sep 14, 2023 33.76 34.57 33.74 34.27 1,272,830 +0.84(+2.52%)
Sep 13, 2023 33.73 33.81 33.22 33.43 958,264 -0.11(-0.31%)
Sep 12, 2023 34.20 34.52 33.48 33.54 1,203,954 -0.70(-2.04%)
Sep 11, 2023 33.80 34.25 33.79 34.24 812,065 +0.77(+2.29%)
Sep 08, 2023 32.97 33.58 32.87 33.47 1,038,431 +0.54(+1.63%)
Sep 07, 2023 32.32 33.17 32.32 32.93 974,099 +0.17(+0.53%)
Sep 06, 2023 32.78 33.02 32.36 32.76 478,049 -0.14(-0.44%)
Sep 05, 2023 33.36 33.55 32.89 32.91 623,228 -0.48(-1.43%)
Sep 01, 2023 33.32 33.68 33.13 33.38 894,876 +0.33(+0.98%)
Aug 31, 2023 33.07 33.44 32.78 33.06 874,676 -0.03(-0.09%)
Aug 30, 2023 32.96 33.32 32.77 33.09 912,348 +0.80(+2.47%)
Aug 29, 2023 31.40 32.33 31.22 32.29 867,029 +0.88(+2.80%)
Aug 28, 2023 31.31 31.70 31.12 31.41 512,540 +0.31(+0.99%)
Aug 25, 2023 31.24 31.39 30.83 31.10 770,347 +0.13(+0.42%)
Aug 24, 2023 31.05 31.34 30.91 30.97 833,527 -0.13(-0.42%)
Aug 23, 2023 30.44 31.17 30.41 31.10 609,353 +0.69(+2.28%)
Aug 22, 2023 31.26 31.29 30.37 30.41 923,321 -0.77(-2.46%)
Aug 21, 2023 31.50 31.54 31.03 31.18 640,815 -0.25(-0.80%)
Aug 18, 2023 31.06 31.50 30.89 31.43 722,197 +0.19(+0.60%)
Aug 17, 2023 31.82 31.88 31.17 31.24 675,996 -0.42(-1.33%)
Aug 16, 2023 31.87 32.23 31.48 31.66 836,857 -0.46(-1.43%)
Aug 15, 2023 32.81 32.81 31.98 32.12 1,101,363 -0.94(-2.83%)
Aug 14, 2023 32.68 33.27 32.68 33.06 1,024,192 +0.18(+0.54%)
Aug 11, 2023 32.45 32.97 32.45 32.88 1,006,949 +0.23(+0.72%)
Aug 10, 2023 31.70 32.97 31.56 32.65 1,659,376 +1.29(+4.12%)
Aug 09, 2023 30.62 31.64 30.62 31.35 2,435,158 +0.48(+1.55%)
Aug 08, 2023 30.59 31.00 30.36 30.88 1,425,514 -0.04(-0.12%)
Aug 07, 2023 30.90 31.13 30.87 30.91 715,413 +0.12(+0.40%)
Aug 04, 2023 30.26 31.20 30.20 30.79 1,307,528 +0.53(+1.76%)
Aug 03, 2023 30.02 30.31 29.74 30.26 1,555,603 +0.05(+0.15%)
Aug 02, 2023 30.89 30.95 30.00 30.21 1,235,454 -0.99(-3.18%)
Aug 01, 2023 31.32 31.35 30.92 31.20 711,522 -0.36(-1.13%)
Jul 31, 2023 31.74 32.02 31.43 31.56 627,974 -0.11(-0.35%)
Jul 28, 2023 31.85 32.06 31.56 31.67 720,101 +0.26(+0.83%)
Jul 27, 2023 32.21 32.28 31.38 31.41 558,776 -0.54(-1.70%)
Jul 26, 2023 31.69 32.12 31.66 31.95 782,715 -0.03(-0.09%)
Jul 25, 2023 31.63 32.08 31.46 31.98 947,557 +0.41(+1.30%)
Jul 24, 2023 31.60 31.92 31.50 31.57 1,159,484 -0.07(-0.24%)
Jul 21, 2023 31.37 31.70 31.24 31.64 782,107 +0.34(+1.08%)
Jul 20, 2023 31.40 31.55 30.66 31.31 876,379 -0.22(-0.71%)
Jul 19, 2023 31.51 31.68 31.31 31.53 992,627 +0.24(+0.78%)
Jul 18, 2023 30.75 31.41 30.67 31.29 1,597,853 +0.53(+1.73%)
Jul 17, 2023 30.91 30.94 30.67 30.76 853,068 -0.16(-0.51%)
Jul 14, 2023 30.94 31.05 30.68 30.91 1,094,336 -0.03(-0.09%)
Jul 13, 2023 29.98 31.00 29.96 30.94 2,117,862 +1.18(+3.96%)
Jul 12, 2023 29.99 30.20 29.75 29.76 1,621,884 +0.25(+0.86%)
Jul 11, 2023 29.67 29.88 29.44 29.51 1,199,252 -0.07(-0.22%)
Jul 10, 2023 29.74 29.89 29.42 29.58 1,235,918 -0.31(-1.03%)
Jul 07, 2023 29.07 30.06 29.06 29.89 1,630,361 +0.80(+2.73%)
Jul 06, 2023 29.90 29.90 28.93 29.09 1,667,860 -1.21(-3.99%)
Jul 05, 2023 30.47 30.47 29.90 30.30 1,285,807 -0.32(-1.04%)
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.