Skip to main content

Brookfield Asset Management (NY: BAM )

37.90 -0.45 (-1.17%)
Streaming Delayed Price Updated: 3:08 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 29.64 29.99 29.56 29.95 812,144 +0.29(+0.99%)
Apr 27, 2023 28.89 29.74 28.89 29.66 1,367,474 +0.87(+3.01%)
Apr 26, 2023 29.00 29.26 28.71 28.79 1,374,475 -0.22(-0.77%)
Apr 25, 2023 29.10 29.35 28.99 29.01 1,391,277 -0.18(-0.61%)
Apr 24, 2023 29.17 29.35 29.09 29.19 664,422 +0.05(+0.18%)
Apr 21, 2023 29.19 29.19 28.89 29.14 1,698,895 -0.10(-0.34%)
Apr 20, 2023 29.34 29.41 29.08 29.24 3,215,347 -0.19(-0.64%)
Apr 19, 2023 28.95 29.53 28.79 29.43 2,218,769 +0.02(+0.06%)
Apr 18, 2023 29.18 29.42 28.51 29.41 2,491,694 -0.19(-0.63%)
Apr 17, 2023 29.91 29.99 29.46 29.59 1,217,430 -0.30(-1.02%)
Apr 14, 2023 30.00 30.16 29.53 29.90 1,395,995 -0.03(-0.09%)
Apr 13, 2023 28.90 29.94 28.90 29.93 1,188,359 +1.25(+4.36%)
Apr 12, 2023 28.73 28.99 28.53 28.68 1,290,046 +0.25(+0.88%)
Apr 11, 2023 28.20 28.60 28.20 28.43 1,012,586 +0.26(+0.92%)
Apr 10, 2023 28.12 28.19 27.93 28.17 938,456 -0.06(-0.22%)
Apr 06, 2023 28.09 28.35 28.03 28.23 1,258,487 +0.02(+0.06%)
Apr 05, 2023 28.21 28.43 28.07 28.21 1,631,621 -0.16(-0.57%)
Apr 04, 2023 28.55 28.59 28.28 28.37 2,476,041 -0.18(-0.63%)
Apr 03, 2023 29.01 29.26 28.49 28.55 945,052 -0.66(-2.26%)
Mar 31, 2023 28.72 29.27 28.48 29.21 1,843,657 +0.62(+2.15%)
Mar 30, 2023 28.33 28.61 28.20 28.59 2,921,762 +0.57(+2.04%)
Mar 29, 2023 28.26 28.26 27.49 28.02 2,615,680 +0.28(+1.00%)
Mar 28, 2023 27.68 27.77 27.36 27.75 1,537,268 +0.01(+0.03%)
Mar 27, 2023 27.89 28.01 27.62 27.74 1,788,687 +0.04(+0.16%)
Mar 24, 2023 27.52 27.82 27.27 27.69 1,674,197 -0.20(-0.70%)
Mar 23, 2023 27.72 28.33 27.72 27.89 1,396,145 +0.17(+0.61%)
Mar 22, 2023 28.16 28.29 27.61 27.72 2,285,230 -0.56(-1.99%)
Mar 21, 2023 28.55 28.57 28.00 28.28 1,226,882 +0.38(+1.38%)
Mar 20, 2023 27.62 27.95 27.45 27.90 1,825,558 +0.47(+1.73%)
Mar 17, 2023 27.65 27.83 27.04 27.43 2,869,960 -0.46(-1.63%)
Mar 16, 2023 27.18 27.90 27.00 27.88 1,909,217 +0.36(+1.30%)
Mar 15, 2023 27.49 27.77 26.89 27.52 2,354,178 -0.74(-2.62%)
Mar 14, 2023 28.18 28.39 27.91 28.26 1,961,203 +0.61(+2.20%)
Mar 13, 2023 27.70 28.22 27.24 27.66 2,879,777 -0.59(-2.09%)
Mar 10, 2023 29.03 29.22 28.03 28.25 5,444,546 -1.05(-3.60%)
Mar 09, 2023 29.68 30.06 29.16 29.30 3,639,236 -0.47(-1.59%)
Mar 08, 2023 29.98 30.09 29.51 29.77 3,252,896 -0.28(-0.92%)
Mar 07, 2023 30.77 30.85 29.84 30.05 2,355,302 -0.71(-2.29%)
Mar 06, 2023 30.52 30.98 30.51 30.76 1,574,484 +0.15(+0.50%)
Mar 03, 2023 30.32 30.80 30.24 30.60 1,623,318 +0.42(+1.39%)
Mar 02, 2023 29.83 30.39 29.83 30.18 1,598,918 +0.01(+0.03%)
Mar 01, 2023 30.03 30.52 29.87 30.18 1,462,001 +0.16(+0.54%)
Feb 28, 2023 29.95 30.18 29.65 30.01 1,534,850 +0.11(+0.36%)
Feb 27, 2023 30.35 30.39 29.76 29.91 1,448,165 +0.28(+0.93%)
Feb 24, 2023 29.27 29.71 29.12 29.63 1,691,836 -0.10(-0.32%)
Feb 23, 2023 30.24 30.32 29.39 29.73 2,416,136 -0.37(-1.22%)
Feb 22, 2023 30.11 30.36 29.93 30.09 1,907,147 +0.02(+0.06%)
Feb 21, 2023 30.33 30.55 29.90 30.08 2,128,992 -0.56(-1.82%)
Feb 17, 2023 30.67 30.98 30.43 30.63 2,446,685 -0.24(-0.79%)
Feb 16, 2023 30.56 31.18 30.39 30.88 2,694,865 -0.23(-0.73%)
Feb 15, 2023 30.88 31.41 30.62 31.11 1,974,293 +0.10(+0.31%)
Feb 14, 2023 30.58 31.11 30.37 31.01 2,293,378 +0.35(+1.14%)
Feb 13, 2023 30.26 30.79 30.21 30.66 2,893,553 +0.39(+1.30%)
Feb 10, 2023 30.50 30.74 30.04 30.27 2,877,248 -0.22(-0.72%)
Feb 09, 2023 30.77 31.24 30.43 30.49 2,376,746 +0.19(+0.63%)
Feb 08, 2023 30.41 30.73 29.70 30.29 2,452,412 +0.65(+2.21%)
Feb 07, 2023 29.15 29.73 29.02 29.64 1,738,917 +0.38(+1.28%)
Feb 06, 2023 29.05 29.39 28.78 29.26 2,647,256 -0.15(-0.50%)
Feb 03, 2023 28.66 29.68 28.66 29.41 2,457,572 +0.29(+0.99%)
Feb 02, 2023 28.46 29.16 28.37 29.12 1,913,888 +0.75(+2.65%)
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.