Skip to main content

Brookfield Asset Management (NY: BAM )

45.67 +0.12 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 31.03 31.72 30.98 31.13 1,328,506 +0.38(+1.24%)
Jun 29, 2023 30.66 30.95 30.49 30.75 1,271,577 +0.17(+0.56%)
Jun 28, 2023 30.89 30.95 30.37 30.58 1,175,292 -0.54(-1.75%)
Jun 27, 2023 30.10 31.14 30.04 31.12 1,880,233 +1.10(+3.65%)
Jun 26, 2023 30.06 30.35 29.94 30.03 1,717,567 -0.17(-0.57%)
Jun 23, 2023 30.25 30.35 30.03 30.20 982,399 -0.29(-0.94%)
Jun 22, 2023 30.89 30.91 30.33 30.48 1,099,026 -0.47(-1.51%)
Jun 21, 2023 31.08 31.10 30.75 30.95 793,445 -0.26(-0.83%)
Jun 20, 2023 31.25 31.27 30.78 31.21 1,317,809 -0.52(-1.65%)
Jun 16, 2023 32.34 32.57 31.70 31.73 2,162,692 -0.57(-1.77%)
Jun 15, 2023 32.09 32.37 31.91 32.31 1,439,868 +1.17(+3.77%)
May 08, 2023 30.57 31.20 30.57 31.13 1,146,336 +0.57(+1.85%)
May 05, 2023 29.81 30.58 29.81 30.57 1,334,619 +1.11(+3.75%)
May 04, 2023 30.40 30.40 29.44 29.46 3,187,484 -1.12(-3.68%)
May 03, 2023 30.47 30.91 30.42 30.58 2,054,438 +0.07(+0.22%)
May 02, 2023 31.39 31.46 30.35 30.52 2,180,789 -1.09(-3.44%)
May 01, 2023 31.77 32.10 31.57 31.60 779,927 -0.09(-0.30%)
Apr 28, 2023 31.37 31.74 31.28 31.70 767,373 +0.31(+0.99%)
Apr 27, 2023 30.57 31.47 30.57 31.39 1,292,089 +0.92(+3.01%)
Apr 26, 2023 30.69 30.97 30.39 30.47 1,298,704 -0.24(-0.77%)
Apr 25, 2023 30.80 31.07 30.68 30.71 1,314,580 -0.19(-0.61%)
Apr 24, 2023 30.87 31.07 30.79 30.90 627,795 +0.06(+0.18%)
Apr 21, 2023 30.90 30.90 30.57 30.84 1,605,239 -0.10(-0.34%)
Apr 20, 2023 31.05 31.12 30.77 30.94 3,038,094 -0.20(-0.64%)
Apr 19, 2023 30.64 31.26 30.47 31.14 2,096,454 +0.02(+0.06%)
Apr 18, 2023 30.89 31.13 30.18 31.12 2,354,334 -0.20(-0.63%)
Apr 17, 2023 31.65 31.74 31.18 31.32 1,150,316 -0.32(-1.02%)
Apr 14, 2023 31.75 31.92 31.25 31.64 1,319,038 -0.03(-0.09%)
Apr 13, 2023 30.58 31.69 30.58 31.67 1,122,848 +1.32(+4.36%)
Apr 12, 2023 30.40 30.68 30.20 30.35 1,218,929 +0.26(+0.88%)
Apr 11, 2023 29.85 30.27 29.85 30.08 956,764 +0.27(+0.92%)
Apr 10, 2023 29.76 29.84 29.55 29.81 886,722 -0.07(-0.22%)
Apr 06, 2023 29.72 30.01 29.67 29.88 1,189,110 +0.02(+0.06%)
Apr 05, 2023 29.86 30.08 29.71 29.86 1,541,674 -0.17(-0.57%)
Apr 04, 2023 30.22 30.26 29.93 30.03 2,339,544 -0.19(-0.63%)
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.