Skip to main content

Brookfield Asset Management (NY: BAM )

39.38 -0.74 (-1.84%)
Official Closing Price Updated: 7:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 39.62 39.90 39.12 39.38 1,449,022 -0.74(-1.84%)
Apr 11, 2024 40.65 40.65 39.39 40.12 974,525 -0.24(-0.59%)
Apr 10, 2024 41.14 41.40 40.21 40.36 1,880,445 -1.61(-3.84%)
Apr 09, 2024 41.59 41.99 40.95 41.97 718,967 +0.60(+1.45%)
Apr 08, 2024 41.59 41.87 41.25 41.37 797,354 +0.04(+0.10%)
Apr 05, 2024 40.80 41.64 40.79 41.33 1,771,449 +0.35(+0.85%)
Apr 04, 2024 42.03 42.40 40.94 40.98 1,245,630 -0.62(-1.49%)
Apr 03, 2024 41.07 41.72 40.92 41.60 1,127,699 +0.57(+1.39%)
Apr 02, 2024 41.09 41.30 40.58 41.03 1,411,732 -0.91(-2.17%)
Apr 01, 2024 41.92 42.01 41.49 41.94 1,244,206 -0.08(-0.19%)
Mar 28, 2024 41.80 42.08 41.55 42.02 766,746 +0.22(+0.53%)
Mar 27, 2024 41.90 41.90 41.04 41.80 831,965 +0.34(+0.82%)
Mar 26, 2024 41.86 42.28 41.41 41.46 1,253,566 -0.07(-0.17%)
Mar 25, 2024 42.29 42.50 41.53 41.53 1,046,008 -0.82(-1.94%)
Mar 22, 2024 42.73 42.83 42.17 42.35 848,580 -0.30(-0.70%)
Mar 21, 2024 42.20 43.00 41.96 42.65 1,326,053 +0.89(+2.13%)
Mar 20, 2024 40.48 41.89 40.48 41.76 943,232 +1.21(+2.98%)
Mar 19, 2024 40.20 40.80 40.13 40.55 959,537 +0.00(+0.00%)
Mar 18, 2024 40.97 41.10 40.43 40.55 1,179,800 -0.37(-0.90%)
Mar 15, 2024 40.93 41.37 40.52 40.92 1,145,844 -0.26(-0.63%)
Mar 14, 2024 41.94 41.94 40.93 41.18 991,630 -0.83(-1.98%)
Mar 13, 2024 42.35 42.35 41.99 42.01 652,237 -0.18(-0.43%)
Mar 12, 2024 41.96 42.62 41.70 42.19 797,860 +0.30(+0.72%)
Mar 11, 2024 41.90 42.00 41.27 41.89 572,662 -0.17(-0.40%)
Mar 08, 2024 42.79 42.86 41.94 42.06 879,730 -0.45(-1.06%)
Mar 07, 2024 42.64 42.82 42.29 42.51 812,669 +0.32(+0.76%)
Mar 06, 2024 42.05 42.69 41.95 42.19 862,387 +0.61(+1.47%)
Mar 05, 2024 41.50 41.85 41.27 41.58 617,162 +0.06(+0.14%)
Mar 04, 2024 41.37 42.01 41.37 41.52 1,574,008 -0.06(-0.14%)
Mar 01, 2024 40.84 41.85 40.84 41.58 1,290,327 +0.83(+2.04%)
Feb 29, 2024 40.83 40.92 40.17 40.75 852,064 +0.35(+0.87%)
Feb 28, 2024 40.37 40.75 40.04 40.40 859,213 +0.34(+0.86%)
Feb 27, 2024 40.16 40.33 39.74 40.06 760,398 -0.11(-0.27%)
Feb 26, 2024 40.29 40.62 40.11 40.16 562,021 -0.11(-0.27%)
Feb 23, 2024 40.94 41.11 40.26 40.27 600,726 -0.48(-1.18%)
Feb 22, 2024 40.04 41.03 40.04 40.75 888,282 +1.07(+2.69%)
Feb 21, 2024 39.62 39.82 39.19 39.68 500,015 -0.21(-0.52%)
Feb 20, 2024 39.60 40.02 39.56 39.89 718,241 -0.05(-0.12%)
Feb 16, 2024 40.10 40.33 39.57 39.94 883,708 -0.33(-0.83%)
Feb 15, 2024 39.48 40.32 39.44 40.27 753,600 +0.95(+2.41%)
Feb 14, 2024 38.88 39.40 38.77 39.32 1,087,282 +1.01(+2.63%)
Feb 13, 2024 38.74 38.74 37.87 38.32 1,281,343 -1.40(-3.52%)
Feb 12, 2024 39.73 40.20 39.53 39.71 1,278,255 +0.23(+0.57%)
Feb 09, 2024 39.06 39.53 38.54 39.49 1,437,278 +0.38(+0.98%)
Feb 08, 2024 39.05 39.41 38.18 39.11 2,423,957 +0.19(+0.48%)
Feb 07, 2024 39.29 39.49 37.48 38.92 2,504,378 +0.09(+0.23%)
Feb 06, 2024 38.93 39.19 38.69 38.83 1,440,753 +0.00(+0.00%)
Feb 05, 2024 39.07 39.15 38.37 38.83 2,529,065 -0.56(-1.42%)
Feb 02, 2024 39.03 39.50 38.71 39.39 821,713 -0.02(-0.05%)
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.