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 (%)
Oct 31, 2023 27.83 27.83 27.13 27.43 2,336,915 -0.40(-1.44%)
Oct 30, 2023 27.76 28.10 27.41 27.83 2,266,042 +0.13(+0.48%)
Oct 27, 2023 28.59 28.62 27.60 27.70 1,797,472 -0.67(-2.36%)
Oct 26, 2023 28.38 28.75 28.19 28.37 1,828,633 -0.14(-0.50%)
Oct 25, 2023 29.11 29.19 28.49 28.51 1,891,015 -0.86(-2.93%)
Oct 24, 2023 29.12 29.70 29.06 29.38 1,063,005 +0.27(+0.92%)
Oct 23, 2023 28.94 29.47 28.81 29.11 1,224,476 +0.01(+0.03%)
Oct 20, 2023 29.23 29.63 28.87 29.10 1,521,594 -0.32(-1.07%)
Oct 19, 2023 30.19 30.23 29.34 29.41 2,151,141 -0.76(-2.51%)
Oct 18, 2023 30.93 30.97 30.14 30.17 1,167,578 -1.13(-3.61%)
Oct 17, 2023 31.01 31.63 30.95 31.30 1,419,088 -0.09(-0.27%)
Oct 16, 2023 31.29 31.71 31.10 31.38 1,342,707 +0.38(+1.23%)
Oct 13, 2023 31.54 31.64 30.91 31.00 1,047,193 -0.42(-1.34%)
Oct 12, 2023 32.06 32.16 31.35 31.42 1,154,037 -0.65(-2.03%)
Oct 11, 2023 31.61 32.16 31.49 32.07 1,384,065 +0.52(+1.64%)
Oct 10, 2023 30.97 31.62 30.89 31.56 1,301,224 +0.73(+2.36%)
Oct 09, 2023 30.24 30.97 30.15 30.83 645,923 +0.23(+0.75%)
Oct 06, 2023 29.82 30.81 29.33 30.60 1,564,938 +0.75(+2.50%)
Oct 05, 2023 29.66 29.98 29.51 29.85 1,178,393 -0.01(-0.03%)
Oct 04, 2023 30.04 30.11 29.29 29.86 1,701,495 -0.11(-0.35%)
Oct 03, 2023 30.14 30.53 29.62 29.97 2,060,332 -0.75(-2.43%)
Oct 02, 2023 31.75 31.86 30.59 30.71 2,595,692 -1.19(-3.72%)
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 34.58 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%)
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.