Skip to main content

Brookfield Asset Management (NY: BAM )

42.02 +0.22 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 39.26 39.26 38.50 38.62 4,362,400 -0.74(-1.87%)
Mar 30, 2021 39.52 39.65 39.17 39.36 1,926,190 -0.23(-0.59%)
Mar 29, 2021 39.25 39.76 38.92 39.59 1,692,127 -0.04(-0.11%)
Mar 26, 2021 39.44 39.82 39.12 39.64 1,601,962 +0.23(+0.59%)
Mar 25, 2021 38.83 39.58 38.64 39.40 2,504,005 +0.36(+0.91%)
Mar 24, 2021 38.99 39.64 38.99 39.05 1,881,300 +0.16(+0.42%)
Mar 23, 2021 38.99 39.33 38.83 38.88 3,589,714 -0.43(-1.08%)
Mar 22, 2021 39.18 39.67 38.92 39.31 2,086,326 +0.12(+0.31%)
Mar 19, 2021 39.01 39.45 38.79 39.18 2,033,938 +0.09(+0.22%)
Mar 18, 2021 39.56 39.73 38.94 39.10 4,061,958 -0.50(-1.27%)
Mar 17, 2021 37.99 39.63 37.80 39.60 4,195,932 +1.63(+4.30%)
Mar 16, 2021 37.74 38.11 37.52 37.97 2,639,357 +0.20(+0.53%)
Mar 15, 2021 37.79 37.99 37.32 37.77 2,679,194 -0.03(-0.07%)
Mar 12, 2021 37.54 37.80 37.30 37.80 2,479,395 +0.30(+0.81%)
Mar 11, 2021 37.10 37.65 37.01 37.49 1,859,326 +0.50(+1.36%)
Mar 10, 2021 36.82 37.17 36.59 36.99 1,922,038 +0.28(+0.76%)
Mar 09, 2021 36.51 37.38 36.51 36.71 2,512,172 +0.40(+1.10%)
Mar 08, 2021 36.28 36.67 35.97 36.31 2,531,443 +0.20(+0.55%)
Mar 05, 2021 35.68 36.28 35.33 36.11 3,243,447 +0.66(+1.86%)
Mar 04, 2021 35.76 36.25 34.98 35.45 5,418,057 -0.39(-1.09%)
Mar 03, 2021 36.34 36.55 35.82 35.84 2,651,626 -0.62(-1.69%)
Mar 02, 2021 35.91 36.59 35.81 36.46 4,708,629 +0.62(+1.74%)
Mar 01, 2021 35.70 36.07 35.58 35.83 3,119,366 +0.82(+2.33%)
Feb 26, 2021 36.27 36.34 35.02 35.02 3,599,260 -1.08(-3.00%)
Feb 25, 2021 38.36 38.39 36.09 36.10 4,404,618 -2.01(-5.28%)
Feb 24, 2021 37.24 38.13 36.87 38.12 2,977,700 +0.87(+2.34%)
Feb 23, 2021 37.55 37.65 36.87 37.24 3,308,955 -0.19(-0.51%)
Feb 22, 2021 37.17 37.51 36.96 37.43 2,033,105 -0.03(-0.07%)
Feb 19, 2021 37.70 38.02 37.42 37.46 2,199,295 -0.31(-0.82%)
Feb 18, 2021 37.50 37.94 37.28 37.77 2,709,746 -0.14(-0.36%)
Feb 17, 2021 37.50 38.04 37.29 37.91 3,068,908 +0.24(+0.64%)
Feb 16, 2021 37.29 37.74 37.03 37.67 4,004,438 +0.64(+1.72%)
Feb 12, 2021 36.56 37.51 36.51 37.03 3,449,789 +0.33(+0.89%)
Feb 11, 2021 36.53 37.05 36.01 36.70 3,487,293 +1.34(+3.78%)
Feb 10, 2021 36.01 36.02 35.23 35.37 3,030,624 -0.34(-0.94%)
Feb 09, 2021 35.37 35.86 35.06 35.70 2,504,548 +0.16(+0.46%)
Feb 08, 2021 35.39 35.74 35.05 35.54 3,812,469 +0.27(+0.76%)
Feb 05, 2021 35.34 35.76 35.18 35.27 3,101,817 +0.09(+0.24%)
Feb 04, 2021 34.74 35.67 34.74 35.18 3,249,243 +0.53(+1.52%)
Feb 03, 2021 33.98 34.73 33.78 34.66 3,737,467 +0.53(+1.54%)
Feb 02, 2021 34.01 34.46 33.96 34.13 2,528,633 +0.41(+1.23%)
Feb 01, 2021 33.75 34.13 33.57 33.72 4,058,256 +0.23(+0.70%)
Jan 29, 2021 33.68 34.05 33.09 33.49 6,897,142 -0.78(-2.29%)
Jan 28, 2021 33.18 34.36 33.07 34.27 4,465,581 +1.16(+3.49%)
Jan 27, 2021 33.41 33.42 32.78 33.11 5,358,429 -0.68(-2.02%)
Jan 26, 2021 33.45 33.87 33.18 33.80 2,347,231 +0.57(+1.71%)
Jan 25, 2021 33.06 33.48 32.82 33.23 2,537,295 +0.08(+0.23%)
Jan 22, 2021 33.22 33.32 32.85 33.15 2,772,520 -0.31(-0.93%)
Jan 21, 2021 33.80 33.94 33.39 33.46 1,954,614 -0.38(-1.12%)
Jan 20, 2021 33.26 33.95 32.92 33.84 3,401,980 +0.84(+2.53%)
Jan 19, 2021 33.71 33.83 33.00 33.00 4,372,769 -0.40(-1.19%)
Jan 15, 2021 33.07 33.58 32.69 33.40 3,662,051 +0.06(+0.18%)
Jan 14, 2021 32.99 33.35 32.85 33.34 3,636,616 +0.41(+1.26%)
Jan 13, 2021 33.46 33.47 32.93 32.93 3,690,268 -0.46(-1.37%)
Jan 12, 2021 33.20 33.57 32.83 33.38 2,015,403 +0.18(+0.55%)
Jan 11, 2021 33.36 33.61 33.05 33.20 2,748,118 -0.61(-1.81%)
Jan 08, 2021 33.84 33.90 33.22 33.81 3,403,160 +0.21(+0.62%)
Jan 07, 2021 34.41 34.46 33.35 33.61 3,322,300 -0.57(-1.66%)
Jan 06, 2021 34.03 34.40 33.57 34.18 6,989,459 +0.53(+1.59%)
Jan 05, 2021 34.12 34.43 33.51 33.64 4,490,708 -0.37(-1.09%)
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.