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, 2023 29.43 30.00 29.18 29.93 1,799,072 +0.63(+2.15%)
Mar 30, 2023 29.03 29.32 28.90 29.30 2,851,106 +0.59(+2.04%)
Mar 29, 2023 28.96 28.96 28.17 28.72 2,552,425 +0.28(+1.00%)
Mar 28, 2023 28.36 28.46 28.04 28.43 1,500,093 +0.01(+0.03%)
Mar 27, 2023 28.58 28.71 28.30 28.43 1,745,431 +0.05(+0.16%)
Mar 24, 2023 28.21 28.51 27.95 28.38 1,633,710 -0.20(-0.70%)
Mar 23, 2023 28.41 29.03 28.41 28.58 1,362,382 +0.17(+0.61%)
Mar 22, 2023 28.86 28.99 28.30 28.41 2,229,966 -0.58(-1.99%)
Mar 21, 2023 29.26 29.28 28.69 28.98 1,197,212 +0.39(+1.38%)
Mar 20, 2023 28.31 28.64 28.13 28.59 1,781,411 +0.48(+1.72%)
Mar 17, 2023 28.33 28.52 27.71 28.11 2,800,556 -0.47(-1.63%)
Mar 16, 2023 27.85 28.59 27.67 28.57 1,863,046 +0.37(+1.30%)
Mar 15, 2023 28.17 28.46 27.56 28.21 2,297,248 -0.76(-2.62%)
Mar 14, 2023 28.87 29.09 28.60 28.96 1,913,775 +0.62(+2.19%)
Mar 13, 2023 28.39 28.92 27.91 28.34 2,810,136 -0.60(-2.09%)
Mar 10, 2023 29.75 29.94 28.73 28.95 5,312,881 -1.08(-3.60%)
Mar 09, 2023 30.41 30.80 29.88 30.03 3,551,228 -0.48(-1.59%)
Mar 08, 2023 30.72 30.83 30.24 30.51 3,174,232 -0.28(-0.92%)
Mar 07, 2023 31.54 31.62 30.58 30.79 2,298,344 -0.72(-2.29%)
Mar 06, 2023 31.28 31.75 31.26 31.52 1,536,408 +0.16(+0.50%)
Mar 03, 2023 31.07 31.56 30.99 31.36 1,584,062 +0.43(+1.39%)
Mar 02, 2023 30.57 31.14 30.57 30.93 1,560,252 +0.01(+0.03%)
Mar 01, 2023 30.78 31.28 30.61 30.92 1,426,646 +0.16(+0.54%)
Feb 28, 2023 30.69 30.93 30.38 30.76 1,497,733 +0.11(+0.36%)
Feb 27, 2023 31.11 31.14 30.50 30.65 1,413,144 +0.28(+0.93%)
Feb 24, 2023 30.00 30.45 29.84 30.37 1,650,923 -0.10(-0.32%)
Feb 23, 2023 30.99 31.08 30.11 30.46 2,357,707 -0.38(-1.22%)
Feb 22, 2023 30.86 31.11 30.67 30.84 1,861,027 +0.02(+0.06%)
Feb 21, 2023 31.08 31.30 30.64 30.82 2,077,506 -0.57(-1.82%)
Feb 17, 2023 31.43 31.75 31.19 31.39 2,387,517 -0.25(-0.79%)
Feb 16, 2023 31.31 31.95 31.14 31.64 2,629,696 -0.23(-0.73%)
Feb 15, 2023 31.64 32.19 31.38 31.88 1,926,548 +0.10(+0.31%)
Feb 14, 2023 31.34 31.89 31.12 31.78 2,237,917 +0.36(+1.14%)
Feb 13, 2023 31.01 31.55 30.96 31.42 2,823,578 +0.40(+1.30%)
Feb 10, 2023 31.26 31.50 30.79 31.02 2,807,668 -0.22(-0.72%)
Feb 09, 2023 31.53 32.01 31.18 31.24 2,319,269 +0.20(+0.63%)
Feb 08, 2023 31.16 31.49 30.44 31.04 2,393,106 +0.67(+2.21%)
Feb 07, 2023 29.87 30.46 29.74 30.37 1,696,865 +0.38(+1.28%)
Feb 06, 2023 29.77 30.12 29.50 29.99 2,583,237 -0.15(-0.50%)
Feb 03, 2023 29.37 30.42 29.37 30.14 2,398,140 +0.30(+0.99%)
Feb 02, 2023 29.17 29.89 29.08 29.85 1,867,604 +0.77(+2.65%)
Feb 01, 2023 29.20 29.22 28.50 29.08 2,368,782 -0.13(-0.43%)
Jan 31, 2023 28.26 29.26 28.22 29.20 2,276,441 +0.95(+3.36%)
Jan 30, 2023 28.72 28.94 28.25 28.25 1,232,110 -0.81(-2.80%)
Jan 27, 2023 28.80 29.37 28.69 29.07 1,456,936 +0.40(+1.40%)
Jan 26, 2023 28.46 28.78 28.31 28.67 2,140,832 +0.39(+1.39%)
Jan 25, 2023 28.80 28.84 27.96 28.27 2,060,607 -0.53(-1.83%)
Jan 24, 2023 28.88 29.10 28.36 28.80 1,103,908 -0.18(-0.62%)
Jan 23, 2023 28.85 29.20 28.44 28.98 1,332,593 +0.36(+1.25%)
Jan 20, 2023 28.09 28.64 27.85 28.62 1,026,777 +0.54(+1.91%)
Jan 19, 2023 28.00 28.20 27.67 28.08 1,479,843 -0.10(-0.35%)
Jan 18, 2023 28.53 28.88 28.05 28.18 1,528,891 -0.31(-1.10%)
Jan 17, 2023 29.04 29.05 28.20 28.50 1,281,065 -0.03(-0.09%)
Jan 13, 2023 27.35 28.63 27.26 28.52 1,823,044 +0.82(+2.97%)
Jan 12, 2023 27.40 28.16 27.12 27.70 1,452,239 +0.42(+1.54%)
Jan 11, 2023 27.21 27.41 26.86 27.28 1,459,868 +0.26(+0.96%)
Jan 10, 2023 27.53 27.62 26.99 27.02 1,241,905 -0.70(-2.52%)
Jan 09, 2023 27.28 28.10 27.06 27.72 2,270,822 +1.08(+4.06%)
Jan 06, 2023 26.59 26.81 25.96 26.64 1,935,167 +0.23(+0.88%)
Jan 05, 2023 26.54 26.69 26.05 26.40 1,447,222 -0.13(-0.51%)
Jan 04, 2023 25.73 26.64 25.65 26.54 1,256,411 +1.08(+4.25%)
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.