Chronicle Journal: Finance

Brookfield Asset Management (NY: BAM )

41.61 USD +0.76 (+1.86%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 05, 2021 41.11 41.80 40.71 41.61 2,814,900 +0.76(+1.86%)
Mar 04, 2021 41.20 41.77 40.30 40.85 4,702,184 -0.45(-1.09%)
Mar 03, 2021 41.87 42.12 41.27 41.30 2,301,274 -0.71(-1.69%)
Mar 02, 2021 41.38 42.16 41.26 42.01 4,086,491 +0.72(+1.74%)
Mar 01, 2021 41.14 41.56 41.00 41.29 2,707,213 +0.94(+2.33%)
Feb 26, 2021 41.79 41.87 40.35 40.35 3,123,700 -1.25(-3.00%)
Feb 25, 2021 44.20 44.24 41.59 41.60 3,822,648 -2.61(-5.90%)
Feb 24, 2021 43.20 44.23 42.77 44.21 2,567,194 +1.01(+2.34%)
Feb 23, 2021 43.56 43.67 42.77 43.20 2,852,782 -0.22(-0.51%)
Feb 22, 2021 43.11 43.51 42.87 43.42 1,752,821 -0.03(-0.07%)
Feb 19, 2021 43.73 44.10 43.40 43.45 1,896,100 -0.36(-0.82%)
Feb 18, 2021 43.50 44.01 43.24 43.81 2,336,180 -0.16(-0.36%)
Feb 17, 2021 43.50 44.12 43.25 43.97 2,645,828 +0.28(+0.64%)
Feb 16, 2021 43.25 43.77 42.95 43.69 3,452,385 +0.74(+1.72%)
Feb 12, 2021 42.41 43.51 42.35 42.95 2,974,200 +0.38(+0.89%)
Feb 11, 2021 42.37 42.98 41.77 42.57 3,006,534 +1.55(+3.78%)
Feb 10, 2021 41.77 41.78 40.86 41.02 2,612,822 -0.39(-0.94%)
Feb 09, 2021 41.03 41.59 40.67 41.41 2,159,271 +0.19(+0.46%)
Feb 08, 2021 41.05 41.46 40.66 41.22 3,286,881 +0.31(+0.76%)
Feb 05, 2021 40.99 41.48 40.81 40.91 2,674,200 +0.10(+0.25%)
Feb 04, 2021 40.30 41.37 40.30 40.81 2,801,302 +0.61(+1.52%)
Feb 03, 2021 39.41 40.28 39.18 40.20 3,222,219 +0.61(+1.54%)
Feb 02, 2021 39.45 39.97 39.39 39.59 2,180,035 +0.48(+1.23%)
Feb 01, 2021 39.15 39.59 38.94 39.11 3,498,784 +0.27(+0.70%)
Jan 29, 2021 39.06 39.50 38.38 38.84 5,946,300 -0.91(-2.29%)
Jan 28, 2021 38.48 39.85 38.36 39.75 3,849,955 +1.34(+3.49%)
Jan 27, 2021 38.75 38.76 38.02 38.41 4,619,715 -0.79(-2.02%)
Jan 26, 2021 38.80 39.29 38.49 39.20 2,023,641 +0.66(+1.71%)
Jan 25, 2021 38.35 38.83 38.07 38.54 2,187,503 +0.09(+0.23%)
Jan 22, 2021 38.53 38.65 38.10 38.45 2,390,300 -0.36(-0.93%)
Jan 21, 2021 39.20 39.37 38.73 38.81 1,685,151 -0.44(-1.12%)
Jan 20, 2021 38.58 39.38 38.18 39.25 2,932,982 +0.97(+2.53%)
Jan 19, 2021 39.10 39.24 38.28 38.28 3,769,938 -0.46(-1.19%)
Jan 15, 2021 38.36 38.95 37.92 38.74 3,157,200 +0.07(+0.18%)
Jan 14, 2021 38.26 38.68 38.10 38.67 3,135,271 +0.48(+1.26%)
Jan 13, 2021 38.81 38.82 38.19 38.19 3,181,527 -0.53(-1.37%)
Jan 12, 2021 38.51 38.94 38.08 38.72 1,737,559 +0.21(+0.55%)
Jan 11, 2021 38.69 38.99 38.34 38.51 2,369,262 -0.71(-1.81%)
Jan 08, 2021 39.25 39.32 38.53 39.22 2,934,000 +0.24(+0.62%)
Jan 07, 2021 39.91 39.97 38.69 38.98 2,864,287 -0.66(-1.66%)
Jan 06, 2021 39.47 39.90 38.94 39.64 6,025,890 +0.62(+1.59%)
Jan 05, 2021 39.58 39.93 38.87 39.02 3,871,618 -0.43(-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.