Skip to main content

Brookfield Asset Management (NY: BAM )

37.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 27.20 27.20 26.51 26.81 2,391,490 -0.39(-1.44%)
Oct 30, 2023 27.12 27.46 26.79 27.20 2,318,961 +0.13(+0.48%)
Oct 27, 2023 27.94 27.97 26.97 27.07 1,839,448 -0.65(-2.36%)
Oct 26, 2023 27.73 28.10 27.55 27.72 1,871,338 -0.14(-0.50%)
Oct 25, 2023 28.44 28.52 27.84 27.86 1,935,176 -0.84(-2.93%)
Oct 24, 2023 28.45 29.02 28.40 28.70 1,087,829 +0.26(+0.92%)
Oct 23, 2023 28.28 28.80 28.15 28.44 1,253,071 +0.01(+0.03%)
Oct 20, 2023 28.56 28.96 28.21 28.43 1,557,128 -0.31(-1.07%)
Oct 19, 2023 29.50 29.54 28.67 28.74 2,201,376 -0.74(-2.51%)
Oct 18, 2023 30.23 30.27 29.45 29.48 1,194,845 -1.10(-3.61%)
Oct 17, 2023 30.30 30.91 30.25 30.58 1,452,228 -0.08(-0.27%)
Oct 16, 2023 30.57 30.99 30.39 30.67 1,374,064 +0.37(+1.23%)
Oct 13, 2023 30.82 30.92 30.20 30.29 1,071,649 -0.41(-1.34%)
Oct 12, 2023 31.33 31.43 30.63 30.71 1,180,987 -0.64(-2.03%)
Oct 11, 2023 30.89 31.43 30.77 31.34 1,416,388 +0.50(+1.64%)
Oct 10, 2023 30.27 30.90 30.18 30.84 1,331,612 +0.71(+2.36%)
Oct 09, 2023 29.55 30.26 29.46 30.13 661,007 +0.22(+0.75%)
Oct 06, 2023 29.14 30.11 28.66 29.90 1,601,484 +0.73(+2.50%)
Oct 05, 2023 28.99 29.29 28.84 29.17 1,205,912 -0.01(-0.03%)
Oct 04, 2023 29.36 29.42 28.63 29.18 1,741,231 -0.10(-0.35%)
Oct 03, 2023 29.45 29.84 28.94 29.28 2,108,448 -0.73(-2.43%)
Oct 02, 2023 31.02 31.14 29.89 30.01 2,656,309 -1.16(-3.72%)
Sep 29, 2023 31.86 31.92 31.12 31.17 1,396,553 -0.40(-1.27%)
Sep 28, 2023 31.29 31.72 31.26 31.58 1,280,840 +0.27(+0.87%)
Sep 27, 2023 31.70 31.70 31.11 31.30 1,121,273 -0.18(-0.56%)
Sep 26, 2023 31.46 31.65 31.13 31.48 1,786,567 -0.34(-1.06%)
Sep 25, 2023 31.75 31.82 31.50 31.82 1,538,429 -0.07(-0.21%)
Sep 22, 2023 32.05 32.32 31.81 31.88 1,611,382 +0.02(+0.06%)
Sep 21, 2023 32.87 32.89 31.84 31.86 1,866,346 -1.25(-3.78%)
Sep 20, 2023 33.48 33.79 33.09 33.12 991,012 -0.16(-0.48%)
Sep 19, 2023 33.61 33.87 33.00 33.28 1,761,061 -0.25(-0.75%)
Sep 18, 2023 33.70 33.87 33.48 33.53 773,680 -0.18(-0.53%)
Sep 15, 2023 33.54 33.78 33.36 33.71 1,371,748 +0.22(+0.64%)
Sep 14, 2023 32.99 33.78 32.97 33.49 1,302,554 +0.82(+2.52%)
Sep 13, 2023 32.96 33.04 32.46 32.67 980,643 -0.10(-0.31%)
Sep 12, 2023 33.42 33.73 32.72 32.77 1,232,070 -0.68(-2.04%)
Sep 11, 2023 33.02 33.47 33.02 33.45 831,030 +0.75(+2.29%)
Sep 08, 2023 32.22 32.81 32.12 32.71 1,062,682 +0.52(+1.63%)
Sep 07, 2023 31.58 32.42 31.58 32.18 996,847 +0.17(+0.53%)
Sep 06, 2023 32.03 32.26 31.62 32.01 489,213 -0.14(-0.44%)
Sep 05, 2023 32.59 32.78 32.14 32.15 637,783 -0.47(-1.43%)
Sep 01, 2023 32.56 32.91 32.37 32.62 915,775 +0.32(+0.98%)
Aug 31, 2023 32.31 32.68 32.03 32.30 895,102 -0.03(-0.09%)
Aug 30, 2023 32.21 32.56 32.02 32.33 933,654 +0.78(+2.47%)
Aug 29, 2023 30.68 31.59 30.51 31.55 887,276 +0.86(+2.80%)
Aug 28, 2023 30.59 30.98 30.41 30.69 524,509 +0.30(+0.99%)
Aug 25, 2023 30.53 30.67 30.13 30.39 788,337 +0.13(+0.42%)
Aug 24, 2023 30.34 30.62 30.21 30.26 852,993 -0.13(-0.42%)
Aug 23, 2023 29.74 30.46 29.72 30.39 623,583 +0.68(+2.28%)
Aug 22, 2023 30.55 30.58 29.67 29.72 944,883 -0.75(-2.46%)
Aug 21, 2023 30.79 30.82 30.32 30.47 655,780 -0.25(-0.80%)
Aug 18, 2023 30.35 30.78 30.18 30.71 739,062 +0.18(+0.60%)
Aug 17, 2023 31.10 31.15 30.46 30.53 691,783 -0.41(-1.33%)
Aug 16, 2023 31.14 31.50 30.76 30.94 856,400 -0.45(-1.43%)
Aug 15, 2023 32.06 32.07 31.25 31.39 1,127,083 -0.91(-2.83%)
Aug 14, 2023 31.94 32.51 31.94 32.30 1,048,110 +0.17(+0.54%)
Aug 11, 2023 31.71 32.22 31.71 32.13 1,030,464 +0.23(+0.72%)
Aug 10, 2023 30.98 32.22 30.84 31.90 1,698,128 +1.26(+4.12%)
Aug 09, 2023 29.92 30.91 29.92 30.64 2,492,027 +0.47(+1.55%)
Aug 08, 2023 29.89 30.29 29.67 30.17 1,458,804 -0.04(-0.12%)
Aug 07, 2023 30.19 30.42 30.16 30.21 732,121 +0.12(+0.40%)
Aug 04, 2023 29.57 30.48 29.51 30.09 1,338,062 +0.52(+1.76%)
Aug 03, 2023 29.33 29.61 29.07 29.57 1,591,931 +0.05(+0.15%)
Aug 02, 2023 30.18 30.24 29.31 29.52 1,264,306 -0.97(-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.