Skip to main content

Brookfield Asset Management (NY: BAM )

37.99 +0.01 (+0.03%)
Streaming Delayed Price Updated: 2:23 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 44.04 44.69 43.44 43.92 4,421,432 +0.23(+0.52%)
May 27, 2022 42.10 43.74 42.10 43.70 3,131,173 +1.95(+4.68%)
May 26, 2022 40.83 42.13 40.71 41.74 1,714,159 +1.07(+2.64%)
May 25, 2022 40.18 40.82 40.06 40.67 1,031,335 +0.16(+0.41%)
May 24, 2022 40.42 40.63 39.14 40.51 1,820,590 -0.16(-0.40%)
May 23, 2022 41.22 41.32 40.46 40.67 1,254,386 -0.05(-0.13%)
May 20, 2022 40.72 40.91 39.57 40.72 2,291,580 +0.68(+1.71%)
May 19, 2022 39.43 40.53 39.04 40.04 3,475,689 +0.35(+0.89%)
May 18, 2022 41.74 41.82 39.59 39.68 2,821,156 -2.62(-6.19%)
May 17, 2022 42.24 42.73 41.87 42.30 2,864,007 +0.99(+2.39%)
May 16, 2022 41.29 41.90 40.60 41.32 2,900,347 +0.06(+0.15%)
May 13, 2022 40.00 41.53 39.48 41.26 3,402,317 +1.97(+5.02%)
May 12, 2022 40.15 40.15 38.16 39.29 4,365,028 -1.21(-2.99%)
May 11, 2022 40.64 41.76 40.33 40.50 2,788,407 -0.29(-0.70%)
May 10, 2022 40.94 41.43 40.03 40.78 3,934,581 +0.73(+1.84%)
May 09, 2022 41.12 41.60 39.98 40.05 3,290,836 -1.84(-4.40%)
May 06, 2022 42.20 42.31 41.35 41.89 2,800,645 -0.67(-1.56%)
May 05, 2022 44.38 44.54 42.30 42.56 2,580,113 -2.33(-5.20%)
May 04, 2022 43.70 44.92 43.17 44.89 2,654,960 +1.18(+2.69%)
May 03, 2022 43.64 44.10 43.28 43.71 1,532,839 +0.30(+0.70%)
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.