Skip to main content

Brookfield Asset Management (NY: BAM )

38.08 -0.27 (-0.72%)
Streaming Delayed Price Updated: 12:58 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 27.76 27.84 26.48 26.84 4,699,147 -1.00(-3.61%)
Jul 30, 2020 27.58 27.85 27.26 27.85 2,432,834 -0.32(-1.12%)
Jul 29, 2020 28.30 28.31 27.73 28.16 1,985,914 -0.12(-0.41%)
Jul 28, 2020 27.95 28.31 27.87 28.28 1,659,810 +0.29(+1.04%)
Jul 27, 2020 27.66 28.10 27.46 27.99 2,246,593 +0.17(+0.63%)
Jul 24, 2020 28.10 28.10 27.66 27.81 1,231,698 -0.33(-1.18%)
Jul 23, 2020 28.66 28.70 28.01 28.14 1,672,205 -0.53(-1.85%)
Jul 22, 2020 28.78 28.99 28.50 28.68 1,269,475 -0.23(-0.80%)
Jul 21, 2020 29.02 29.12 28.73 28.91 1,516,146 +0.43(+1.52%)
Jul 20, 2020 28.60 28.72 28.30 28.48 1,067,751 -0.22(-0.78%)
Jul 17, 2020 28.71 28.87 28.45 28.70 1,071,262 +0.15(+0.52%)
Jul 16, 2020 28.78 28.99 28.46 28.55 2,421,829 -0.39(-1.35%)
Jul 15, 2020 28.66 29.17 28.61 28.94 1,923,437 +0.63(+2.23%)
Jul 14, 2020 27.39 28.35 27.27 28.31 2,337,713 +0.81(+2.93%)
Jul 13, 2020 27.40 27.80 27.22 27.51 2,191,989 +0.25(+0.91%)
Jul 10, 2020 26.87 27.27 26.58 27.26 1,488,011 +0.32(+1.17%)
Jul 09, 2020 27.39 27.51 26.28 26.94 1,758,457 -0.42(-1.55%)
Jul 08, 2020 26.78 27.38 26.74 27.36 1,796,476 +0.60(+2.23%)
Jul 07, 2020 27.39 27.47 26.74 26.77 1,884,739 -0.91(-3.30%)
Jul 06, 2020 27.67 27.89 27.36 27.68 1,516,857 +0.50(+1.83%)
Jul 02, 2020 27.41 27.97 27.08 27.18 2,241,773 +0.20(+0.74%)
Jul 01, 2020 27.47 27.77 26.87 26.98 1,588,927 -0.33(-1.22%)
Jun 30, 2020 26.97 27.43 26.88 27.31 1,602,590 +0.22(+0.83%)
Jun 29, 2020 27.08 27.29 26.62 27.09 3,217,079 +0.10(+0.37%)
Jun 26, 2020 27.63 27.85 26.91 26.99 2,623,351 -0.94(-3.36%)
Jun 25, 2020 26.97 27.96 26.78 27.93 2,353,989 +0.71(+2.59%)
Jun 24, 2020 27.89 27.90 26.60 27.22 2,994,583 -0.98(-3.47%)
Jun 23, 2020 29.06 29.12 28.10 28.20 2,352,272 -0.34(-1.19%)
Jun 22, 2020 28.24 28.56 27.95 28.54 1,637,843 +0.27(+0.94%)
Jun 19, 2020 28.85 28.97 28.14 28.28 3,272,926 -0.20(-0.70%)
Jun 18, 2020 28.30 28.76 28.30 28.48 2,300,610 -0.27(-0.95%)
Jun 17, 2020 28.78 29.03 28.54 28.75 2,548,652 +0.09(+0.32%)
Jun 16, 2020 29.09 29.59 28.44 28.66 3,999,155 +0.50(+1.77%)
Jun 15, 2020 27.53 28.48 27.17 28.16 2,427,964 -0.18(-0.64%)
Jun 12, 2020 28.76 28.99 27.89 28.34 2,933,384 +0.66(+2.37%)
Jun 11, 2020 29.08 29.50 27.57 27.69 4,176,183 -2.82(-9.25%)
Jun 10, 2020 30.79 30.94 30.04 30.51 2,749,243 -0.43(-1.40%)
Jun 09, 2020 30.70 31.07 30.39 30.94 2,537,274 -0.37(-1.17%)
Jun 08, 2020 30.80 31.32 30.35 31.31 3,609,410 +1.20(+4.00%)
Jun 05, 2020 29.64 30.48 29.59 30.10 3,235,948 +1.45(+5.07%)
Jun 04, 2020 28.91 29.25 28.53 28.65 1,925,747 -0.36(-1.23%)
Jun 03, 2020 27.61 29.24 27.55 29.01 2,479,832 +1.72(+6.30%)
Jun 02, 2020 26.52 27.40 26.52 27.29 2,767,336 +0.96(+3.66%)
Jun 01, 2020 26.17 26.72 26.09 26.33 2,450,180 +0.29(+1.12%)
May 29, 2020 26.25 26.56 25.74 26.04 2,380,167 -0.33(-1.26%)
May 28, 2020 26.75 26.77 26.30 26.37 4,365,832 -0.10(-0.37%)
May 27, 2020 26.91 27.04 25.91 26.47 2,305,472 +0.06(+0.22%)
May 26, 2020 25.87 26.62 25.78 26.41 2,990,374 +1.47(+5.91%)
May 22, 2020 24.69 25.08 24.48 24.93 2,818,682 +0.21(+0.87%)
May 21, 2020 24.61 25.17 24.54 24.72 3,178,270 +0.14(+0.57%)
May 20, 2020 24.93 25.02 24.25 24.58 3,921,383 -0.03(-0.13%)
May 19, 2020 25.33 25.48 24.61 24.61 3,096,045 -0.74(-2.92%)
May 18, 2020 25.35 25.66 24.91 25.35 3,580,979 +0.71(+2.87%)
May 15, 2020 24.81 25.20 24.49 24.65 2,762,542 -0.57(-2.25%)
May 14, 2020 24.93 25.35 24.41 25.21 4,857,444 -0.30(-1.16%)
May 13, 2020 26.70 26.80 25.43 25.51 3,740,442 -1.23(-4.62%)
May 12, 2020 27.76 27.89 26.75 26.75 2,480,214 -0.96(-3.47%)
May 11, 2020 27.16 27.91 26.84 27.71 2,197,431 +0.22(+0.81%)
May 08, 2020 27.80 27.80 27.17 27.49 2,185,827 +0.15(+0.54%)
May 07, 2020 27.16 27.82 26.99 27.34 2,080,180 +0.70(+2.63%)
May 06, 2020 27.50 27.62 26.60 26.64 2,968,207 -0.62(-2.26%)
May 05, 2020 27.67 27.85 27.21 27.26 1,696,237 -0.02(-0.06%)
May 04, 2020 26.61 27.40 26.52 27.27 2,535,006 +0.26(+0.94%)
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.