Skip to main content

Brookfield Asset Management (NY: BAM )

47.27 -0.43 (-0.90%)
Streaming Delayed Price Updated: 1:35 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 52.66 52.99 51.98 51.99 2,809,402 -0.77(-1.45%)
Aug 30, 2021 53.54 53.57 52.73 52.76 3,208,668 -0.55(-1.04%)
Aug 27, 2021 52.77 53.47 52.75 53.31 1,630,260 +0.59(+1.12%)
Aug 26, 2021 52.83 53.06 52.65 52.72 1,248,794 -0.06(-0.11%)
Aug 25, 2021 52.28 52.93 52.12 52.78 1,650,292 +0.61(+1.17%)
Aug 24, 2021 52.42 52.66 51.85 52.17 1,922,963 -0.24(-0.46%)
Aug 23, 2021 52.42 52.93 52.37 52.41 2,161,704 +0.30(+0.57%)
Aug 20, 2021 51.08 52.14 50.79 52.11 2,055,286 +1.01(+1.98%)
Aug 19, 2021 51.48 51.51 50.95 51.10 1,704,603 -1.07(-2.05%)
Aug 18, 2021 51.98 52.73 51.76 52.17 2,626,033 +0.46(+0.89%)
Aug 17, 2021 52.69 52.71 51.29 51.71 5,618,389 -1.33(-2.51%)
Aug 16, 2021 52.88 53.30 52.76 53.04 2,969,025 -0.01(-0.02%)
Aug 13, 2021 53.22 53.51 52.74 53.05 2,258,888 +0.12(+0.23%)
Aug 12, 2021 53.65 53.83 51.09 52.93 4,815,870 -0.78(-1.45%)
Aug 11, 2021 53.64 54.00 53.33 53.70 3,138,921 +0.09(+0.17%)
Aug 10, 2021 53.48 54.12 53.48 53.61 2,143,872 +0.22(+0.40%)
Aug 09, 2021 53.35 53.45 52.76 53.39 3,675,469 +0.32(+0.60%)
Aug 06, 2021 52.41 53.33 52.32 53.08 4,033,268 +0.82(+1.58%)
Aug 05, 2021 51.74 52.29 51.67 52.25 1,806,612 +0.66(+1.27%)
Aug 04, 2021 50.78 52.31 50.72 51.60 3,984,102 +0.65(+1.27%)
Aug 03, 2021 50.39 51.04 50.23 50.95 3,202,865 +0.32(+0.63%)
Aug 02, 2021 50.95 51.26 50.42 50.63 3,064,123 +0.10(+0.20%)
Jul 30, 2021 50.75 51.38 50.38 50.53 3,940,692 -0.57(-1.12%)
Jul 29, 2021 50.47 51.29 50.01 51.10 7,120,037 +0.96(+1.92%)
Jul 28, 2021 48.86 50.27 48.56 50.14 3,560,294 +1.33(+2.72%)
Jul 27, 2021 47.17 49.03 47.10 48.81 3,681,576 +1.37(+2.88%)
Jul 26, 2021 47.73 47.88 47.32 47.44 5,392,049 -0.48(-1.00%)
Jul 23, 2021 48.59 48.95 47.70 47.92 8,610,436 -0.22(-0.45%)
Jul 22, 2021 47.70 48.39 47.46 48.13 4,958,240 +0.43(+0.90%)
Jul 21, 2021 46.51 47.87 46.43 47.70 2,378,865 +1.68(+3.64%)
Jul 20, 2021 44.82 46.11 44.60 46.03 3,765,715 +1.22(+2.72%)
Jul 19, 2021 45.53 45.67 44.30 44.81 6,788,654 -1.58(-3.41%)
Jul 16, 2021 47.34 47.39 46.33 46.39 3,346,279 -0.80(-1.71%)
Jul 15, 2021 47.15 47.37 46.89 47.20 2,791,153 -0.21(-0.43%)
Jul 14, 2021 47.42 47.66 47.21 47.40 2,618,250 +0.15(+0.32%)
Jul 13, 2021 47.51 47.63 46.87 47.26 4,429,143 -0.50(-1.04%)
Jul 12, 2021 47.85 47.95 47.50 47.75 2,029,732 -0.22(-0.47%)
Jul 09, 2021 47.56 48.01 47.26 47.98 2,074,271 +0.89(+1.89%)
Jul 08, 2021 46.82 47.25 46.09 47.09 4,045,769 -0.55(-1.16%)
Jul 07, 2021 47.86 47.86 47.33 47.64 2,646,844 -0.14(-0.29%)
Jul 06, 2021 47.94 47.94 47.30 47.78 3,324,170 -0.26(-0.55%)
Jul 02, 2021 48.40 48.67 47.73 48.04 2,664,575 -0.32(-0.66%)
Jul 01, 2021 47.78 48.48 47.78 48.36 1,570,841 +0.65(+1.35%)
Jun 30, 2021 48.87 49.07 47.62 47.71 3,468,038 -1.38(-2.80%)
Jun 29, 2021 48.72 49.10 48.22 49.09 3,495,364 +0.44(+0.90%)
Jun 28, 2021 48.44 49.16 48.11 48.65 3,532,580 -0.21(-0.42%)
Jun 25, 2021 48.53 48.87 48.14 48.86 3,897,629 +0.49(+1.01%)
Jun 24, 2021 47.36 48.50 47.20 48.37 2,990,213 +1.39(+2.95%)
Jun 23, 2021 47.32 47.32 46.54 46.98 2,460,897 -0.10(-0.22%)
Jun 22, 2021 46.54 47.24 46.35 47.09 3,131,537 +0.56(+1.21%)
Jun 21, 2021 46.04 46.63 45.81 46.53 2,296,047 +0.78(+1.70%)
Jun 18, 2021 45.83 46.16 45.36 45.75 4,984,729 -0.37(-0.79%)
Jun 17, 2021 47.03 47.10 46.09 46.11 3,451,593 -0.82(-1.75%)
Jun 16, 2021 46.93 47.70 46.86 46.94 5,653,582 +0.06(+0.12%)
Jun 15, 2021 46.38 47.16 46.36 46.88 2,463,442 +0.47(+1.01%)
Jun 14, 2021 46.41 46.54 46.19 46.41 1,875,034 -0.04(-0.08%)
Jun 11, 2021 46.68 46.84 46.36 46.45 1,701,212 -0.23(-0.50%)
Jun 10, 2021 46.70 46.76 46.13 46.68 2,133,702 +0.31(+0.67%)
Jun 09, 2021 46.82 46.92 46.34 46.38 1,705,854 -0.45(-0.96%)
Jun 08, 2021 46.99 47.13 46.75 46.82 2,326,230 -0.09(-0.20%)
Jun 07, 2021 46.96 47.24 46.78 46.92 1,736,520 +0.07(+0.14%)
Jun 04, 2021 47.15 47.21 46.67 46.85 1,714,410 +0.06(+0.12%)
Jun 03, 2021 46.42 46.99 46.17 46.80 2,174,007 +0.03(+0.06%)
Jun 02, 2021 47.15 47.18 46.53 46.77 1,972,602 -0.20(-0.42%)
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.