Skip to main content

Brookfield Asset Management (NY: BAM )

31.48 +0.43 (+1.38%)
Streaming Delayed Price Updated: 10:27 AM EDT, Mar 23, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 22, 2023 31.54 31.69 30.93 31.05 2,040,141 -0.63(-1.99%)
Mar 21, 2023 31.98 32.00 31.36 31.68 1,095,300 +0.43(+1.38%)
Mar 20, 2023 30.94 31.31 30.75 31.25 1,629,769 +0.53(+1.73%)
Mar 17, 2023 30.97 31.17 30.29 30.72 2,562,159 -0.51(-1.63%)
Mar 16, 2023 30.44 31.25 30.24 31.23 1,704,455 +0.40(+1.30%)
Mar 15, 2023 30.79 31.11 30.12 30.83 2,101,695 -0.83(-2.62%)
Mar 14, 2023 31.56 31.80 31.26 31.66 1,750,866 +0.68(+2.19%)
Mar 13, 2023 31.03 31.61 30.51 30.98 2,570,924 -0.66(-2.09%)
Mar 10, 2023 32.52 32.73 31.40 31.64 4,860,623 -1.18(-3.60%)
Mar 09, 2023 33.24 33.67 32.66 32.82 3,248,931 -0.53(-1.59%)
Mar 08, 2023 33.58 33.70 33.05 33.35 2,904,026 -0.31(-0.92%)
Mar 07, 2023 34.47 34.56 33.43 33.66 2,102,698 -0.79(-2.29%)
Mar 06, 2023 34.19 34.70 34.17 34.45 1,405,622 +0.17(+0.50%)
Mar 03, 2023 33.96 34.50 33.87 34.28 1,449,219 +0.47(+1.39%)
Mar 02, 2023 33.41 34.04 33.41 33.81 1,427,436 +0.01(+0.03%)
Mar 01, 2023 33.64 34.19 33.46 33.80 1,305,203 +0.18(+0.54%)
Feb 28, 2023 33.55 33.81 33.21 33.62 1,370,239 +0.12(+0.36%)
Feb 27, 2023 34.00 34.04 33.34 33.50 1,292,851 -0.01(-0.03%)
Feb 24, 2023 33.11 33.60 32.93 33.51 1,495,965 -0.11(-0.32%)
Feb 23, 2023 34.20 34.30 33.23 33.62 2,136,410 -0.41(-1.22%)
Feb 22, 2023 34.05 34.33 33.85 34.03 1,686,349 +0.02(+0.06%)
Feb 21, 2023 34.30 34.55 33.82 34.01 1,882,509 -0.63(-1.82%)
Feb 17, 2023 34.69 35.04 34.42 34.65 2,163,422 -0.28(-0.79%)
Feb 16, 2023 34.56 35.26 34.37 34.92 2,382,869 -0.26(-0.73%)
Feb 15, 2023 34.92 35.52 34.63 35.18 1,745,720 +0.11(+0.31%)
Feb 14, 2023 34.59 35.19 34.34 35.07 2,027,864 +0.39(+1.14%)
Feb 13, 2023 34.22 34.82 34.16 34.68 2,558,554 +0.44(+1.30%)
Feb 10, 2023 34.50 34.76 33.97 34.23 2,544,137 -0.25(-0.72%)
Feb 09, 2023 34.79 35.33 34.41 34.48 2,101,580 +0.22(+0.63%)
Feb 08, 2023 34.39 34.75 33.59 34.26 2,168,486 +0.74(+2.21%)
Feb 07, 2023 32.97 33.62 32.82 33.52 1,537,595 +0.42(+1.28%)
Feb 06, 2023 32.86 33.24 32.55 33.10 2,340,771 -0.17(-0.50%)
Feb 03, 2023 32.41 33.57 32.41 33.26 2,173,048 +0.33(+0.99%)
Feb 02, 2023 32.19 32.98 32.09 32.94 1,692,309 +0.85(+2.65%)
Feb 01, 2023 32.23 32.24 31.46 32.09 2,146,446 -0.14(-0.43%)
Jan 31, 2023 31.19 32.29 31.14 32.23 2,062,772 +1.05(+3.36%)
Jan 30, 2023 31.69 31.94 31.17 31.18 1,116,462 -0.90(-2.80%)
Jan 27, 2023 31.78 32.41 31.66 32.08 1,320,187 +0.44(+1.40%)
Jan 26, 2023 31.41 31.76 31.24 31.64 1,939,891 +0.43(+1.39%)
Jan 25, 2023 31.78 31.83 30.86 31.20 1,867,196 -0.58(-1.83%)
Jan 24, 2023 31.87 32.11 31.30 31.78 1,000,294 -0.20(-0.62%)
Jan 23, 2023 31.84 32.23 31.39 31.98 1,207,514 +0.39(+1.25%)
Jan 20, 2023 31.00 31.61 30.73 31.59 930,403 +0.59(+1.91%)
Jan 19, 2023 30.89 31.12 30.53 30.99 1,340,943 -0.11(-0.35%)
Jan 18, 2023 31.49 31.87 30.95 31.10 1,385,388 -0.35(-1.10%)
Jan 17, 2023 32.05 32.06 31.12 31.45 1,160,823 -0.03(-0.09%)
Jan 13, 2023 30.18 31.60 30.09 31.48 1,651,931 +0.91(+2.97%)
Jan 12, 2023 30.23 31.08 29.93 30.57 1,315,931 +0.46(+1.54%)
Jan 11, 2023 30.03 30.25 29.64 30.11 1,322,843 +0.29(+0.96%)
Jan 10, 2023 30.38 30.48 29.79 29.82 1,125,338 -0.77(-2.52%)
Jan 09, 2023 30.11 31.01 29.86 30.59 2,057,680 +1.19(+4.06%)
Jan 06, 2023 29.35 29.58 28.64 29.39 1,753,530 +0.26(+0.88%)
Jan 05, 2023 29.29 29.45 28.75 29.14 1,311,384 -0.15(-0.51%)
Jan 04, 2023 28.40 29.40 28.31 29.29 1,138,482 +1.19(+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.