Skip to main content

Brookfield Asset Management (NY: BAM )

41.95 +0.15 (+0.36%)
Streaming Delayed Price Updated: 2:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 35.03 35.11 34.06 34.27 2,034,269 -0.64(-1.82%)
Nov 29, 2023 33.28 35.09 33.24 34.90 3,149,030 +2.09(+6.37%)
Nov 28, 2023 32.24 32.90 32.01 32.81 1,456,624 +0.55(+1.69%)
Nov 27, 2023 32.34 32.48 32.13 32.26 1,140,889 -0.24(-0.74%)
Nov 24, 2023 32.66 32.80 32.43 32.50 402,842 +0.00(+0.00%)
Nov 22, 2023 31.94 32.58 31.70 32.50 948,626 +0.58(+1.83%)
Nov 21, 2023 32.08 32.28 31.63 31.92 1,348,897 -0.28(-0.86%)
Nov 20, 2023 31.96 32.33 31.82 32.20 1,331,586 +0.08(+0.24%)
Nov 17, 2023 32.27 32.28 31.79 32.12 1,685,564 +0.10(+0.30%)
Nov 16, 2023 31.95 32.26 31.82 32.03 1,277,263 -0.10(-0.30%)
Nov 15, 2023 31.36 32.27 31.35 32.12 2,225,388 +0.84(+2.69%)
Nov 14, 2023 30.65 31.42 30.23 31.28 1,944,912 +1.43(+4.78%)
Nov 13, 2023 29.54 30.00 29.49 29.85 869,648 +0.14(+0.48%)
Nov 10, 2023 29.65 29.85 29.36 29.71 1,555,644 +0.15(+0.52%)
Nov 09, 2023 29.81 30.05 29.54 29.56 2,599,784 +0.13(+0.46%)
Nov 08, 2023 29.43 29.70 29.28 29.42 1,058,797 -0.01(-0.03%)
Nov 07, 2023 29.73 29.90 29.27 29.43 1,249,465 -0.41(-1.38%)
Nov 06, 2023 30.30 30.91 29.53 29.84 1,401,394 -0.45(-1.48%)
Nov 03, 2023 30.12 30.66 30.12 30.29 1,995,278 +0.57(+1.93%)
Nov 02, 2023 28.57 29.80 28.54 29.72 1,817,284 +1.56(+5.54%)
Nov 01, 2023 27.62 28.40 27.56 28.16 2,545,866 +0.73(+2.65%)
Oct 31, 2023 27.83 27.83 27.13 27.43 2,336,915 -0.40(-1.44%)
Oct 30, 2023 27.76 28.10 27.41 27.83 2,266,042 +0.13(+0.48%)
Oct 27, 2023 28.59 28.62 27.60 27.70 1,797,472 -0.67(-2.36%)
Oct 26, 2023 28.38 28.75 28.19 28.37 1,828,633 -0.14(-0.50%)
Oct 25, 2023 29.11 29.19 28.49 28.51 1,891,015 -0.86(-2.93%)
Oct 24, 2023 29.12 29.70 29.06 29.38 1,063,005 +0.27(+0.92%)
Oct 23, 2023 28.94 29.47 28.81 29.11 1,224,476 +0.01(+0.03%)
Oct 20, 2023 29.23 29.63 28.87 29.10 1,521,594 -0.32(-1.07%)
Oct 19, 2023 30.19 30.23 29.34 29.41 2,151,141 -0.76(-2.51%)
Oct 18, 2023 30.93 30.97 30.14 30.17 1,167,578 -1.13(-3.61%)
Oct 17, 2023 31.01 31.63 30.95 31.30 1,419,088 -0.09(-0.27%)
Oct 16, 2023 31.29 31.71 31.10 31.38 1,342,707 +0.38(+1.23%)
Oct 13, 2023 31.54 31.64 30.91 31.00 1,047,193 -0.42(-1.34%)
Oct 12, 2023 32.06 32.16 31.35 31.42 1,154,037 -0.65(-2.03%)
Oct 11, 2023 31.61 32.16 31.49 32.07 1,384,065 +0.52(+1.64%)
Oct 10, 2023 30.97 31.62 30.89 31.56 1,301,224 +0.73(+2.36%)
Oct 09, 2023 30.24 30.97 30.15 30.83 645,923 +0.23(+0.75%)
Oct 06, 2023 29.82 30.81 29.33 30.60 1,564,938 +0.75(+2.50%)
Oct 05, 2023 29.66 29.98 29.51 29.85 1,178,393 -0.01(-0.03%)
Oct 04, 2023 30.04 30.11 29.29 29.86 1,701,495 -0.11(-0.35%)
Oct 03, 2023 30.14 30.53 29.62 29.97 2,060,332 -0.75(-2.43%)
Oct 02, 2023 31.75 31.86 30.59 30.71 2,595,692 -1.19(-3.72%)
Sep 29, 2023 32.61 32.67 31.84 31.90 1,364,684 -0.41(-1.27%)
Sep 28, 2023 32.02 32.46 31.99 32.31 1,251,611 +0.28(+0.87%)
Sep 27, 2023 32.44 32.44 31.83 32.03 1,095,685 -0.18(-0.56%)
Sep 26, 2023 32.20 32.39 31.85 32.22 1,745,797 -0.34(-1.06%)
Sep 25, 2023 32.49 32.57 32.24 32.56 1,503,321 -0.07(-0.21%)
Sep 22, 2023 32.80 33.08 32.55 32.63 1,574,610 +0.02(+0.06%)
Sep 21, 2023 33.64 33.66 32.58 32.61 1,823,756 -1.28(-3.78%)
Sep 20, 2023 34.26 34.58 33.87 33.89 968,397 -0.16(-0.48%)
Sep 19, 2023 34.40 34.66 33.77 34.05 1,720,874 -0.26(-0.75%)
Sep 18, 2023 34.48 34.66 34.26 34.31 756,025 -0.18(-0.53%)
Sep 15, 2023 34.32 34.57 34.14 34.49 1,340,445 +0.22(+0.64%)
Sep 14, 2023 33.76 34.57 33.74 34.27 1,272,830 +0.84(+2.52%)
Sep 13, 2023 33.73 33.81 33.22 33.43 958,264 -0.11(-0.31%)
Sep 12, 2023 34.20 34.52 33.48 33.54 1,203,954 -0.70(-2.04%)
Sep 11, 2023 33.80 34.25 33.79 34.24 812,065 +0.77(+2.29%)
Sep 08, 2023 32.97 33.58 32.87 33.47 1,038,431 +0.54(+1.63%)
Sep 07, 2023 32.32 33.17 32.32 32.93 974,099 +0.17(+0.53%)
Sep 06, 2023 32.78 33.02 32.36 32.76 478,049 -0.14(-0.44%)
Sep 05, 2023 33.36 33.55 32.89 32.91 623,228 -0.48(-1.43%)
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.