Skip to main content

Brookfield Asset Management (NY: BAM )

47.70 +2.03 (+4.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 +0.31(+0.98%)
Jun 14, 2023 31.57 32.08 31.50 31.99 1,225,065 +0.50(+1.58%)
Jun 13, 2023 31.40 31.89 31.38 31.49 1,118,825 +0.29(+0.92%)
Jun 12, 2023 30.42 31.22 30.28 31.21 937,073 +0.83(+2.73%)
Jun 09, 2023 30.19 30.45 30.06 30.38 1,268,078 +0.28(+0.92%)
Jun 08, 2023 29.96 30.21 29.78 30.10 1,011,283 -0.21(-0.69%)
Jun 07, 2023 30.83 30.94 30.06 30.31 954,110 -0.39(-1.27%)
Jun 06, 2023 30.01 30.98 30.01 30.70 1,589,696 +0.48(+1.58%)
Jun 05, 2023 30.25 30.50 29.95 30.23 1,253,869 +0.00(+0.00%)
Jun 02, 2023 29.42 30.24 29.39 30.23 1,081,827 +0.84(+2.86%)
Jun 01, 2023 29.10 29.66 28.97 29.39 1,257,994 +0.27(+0.92%)
May 31, 2023 29.21 29.30 28.77 29.12 2,098,111 -0.28(-0.94%)
May 30, 2023 29.48 29.64 29.01 29.40 1,225,043 +0.06(+0.19%)
May 26, 2023 29.31 29.42 29.09 29.34 1,410,569 +0.32(+1.11%)
May 25, 2023 28.89 29.19 28.85 29.02 1,549,865 +0.06(+0.20%)
May 24, 2023 29.68 29.68 28.89 28.96 1,598,880 -0.91(-3.04%)
May 23, 2023 29.84 30.01 29.55 29.87 1,658,408 +0.03(+0.10%)
May 22, 2023 29.51 30.12 29.50 29.84 933,475 +0.38(+1.28%)
May 19, 2023 29.60 29.78 29.29 29.46 1,222,045 +0.01(+0.03%)
May 18, 2023 29.74 29.86 29.10 29.45 1,352,652 -0.40(-1.33%)
May 17, 2023 29.47 29.85 29.08 29.85 2,356,294 +0.36(+1.22%)
May 16, 2023 29.82 29.96 29.42 29.49 1,000,288 -0.42(-1.42%)
May 15, 2023 29.84 30.06 29.62 29.91 845,939 +0.12(+0.41%)
May 12, 2023 30.53 30.84 29.26 29.79 1,680,870 -0.81(-2.65%)
May 11, 2023 30.22 30.68 29.79 30.60 1,123,585 +0.09(+0.31%)
May 10, 2023 31.42 31.77 29.89 30.51 2,730,030 -0.93(-2.94%)
May 09, 2023 30.89 31.53 30.65 31.43 1,886,792 +0.32(+1.03%)
May 08, 2023 30.55 31.18 30.55 31.11 1,147,016 +0.57(+1.85%)
May 05, 2023 29.79 30.57 29.79 30.55 1,335,412 +1.10(+3.75%)
May 04, 2023 30.38 30.38 29.42 29.44 3,189,376 -1.12(-3.68%)
May 03, 2023 30.45 30.89 30.41 30.57 2,055,658 +0.07(+0.22%)
May 02, 2023 31.37 31.44 30.33 30.50 2,182,084 -1.09(-3.44%)
May 01, 2023 31.75 32.08 31.55 31.59 780,390 -0.09(-0.30%)
Apr 28, 2023 31.35 31.72 31.27 31.68 767,829 +0.31(+0.99%)
Apr 27, 2023 30.56 31.45 30.56 31.37 1,292,856 +0.92(+3.01%)
Apr 26, 2023 30.67 30.95 30.37 30.45 1,299,475 -0.24(-0.77%)
Apr 25, 2023 30.78 31.05 30.66 30.69 1,315,360 -0.19(-0.61%)
Apr 24, 2023 30.85 31.05 30.77 30.88 628,167 +0.06(+0.18%)
Apr 21, 2023 30.88 30.88 30.55 30.82 1,606,192 -0.10(-0.34%)
Apr 20, 2023 31.03 31.10 30.76 30.93 3,039,898 -0.20(-0.64%)
Apr 19, 2023 30.62 31.24 30.45 31.12 2,097,699 +0.02(+0.06%)
Apr 18, 2023 30.87 31.11 30.16 31.10 2,355,732 -0.20(-0.63%)
Apr 17, 2023 31.63 31.72 31.16 31.30 1,150,999 -0.32(-1.02%)
Apr 14, 2023 31.73 31.90 31.23 31.62 1,319,821 -0.03(-0.09%)
Apr 13, 2023 30.57 31.67 30.57 31.65 1,123,515 +1.32(+4.36%)
Apr 12, 2023 30.39 30.66 30.18 30.33 1,219,653 +0.26(+0.88%)
Apr 11, 2023 29.83 30.25 29.83 30.07 957,333 +0.27(+0.92%)
Apr 10, 2023 29.74 29.82 29.54 29.79 887,248 -0.07(-0.22%)
Apr 06, 2023 29.71 29.99 29.65 29.86 1,189,816 +0.02(+0.06%)
Apr 05, 2023 29.84 30.07 29.69 29.84 1,542,589 -0.17(-0.57%)
Apr 04, 2023 30.20 30.25 29.91 30.01 2,340,933 -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.