Skip to main content

Brookfield Asset Management (NY: BAM )

45.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 52.62 52.96 51.95 51.96 2,811,070 -0.77(-1.45%)
Aug 30, 2021 53.50 53.54 52.70 52.73 3,210,574 -0.55(-1.04%)
Aug 27, 2021 52.74 53.44 52.72 53.28 1,631,228 +0.59(+1.12%)
Aug 26, 2021 52.80 53.03 52.61 52.69 1,249,536 -0.06(-0.11%)
Aug 25, 2021 52.25 52.90 52.09 52.75 1,651,272 +0.61(+1.17%)
Aug 24, 2021 52.39 52.63 51.82 52.14 1,924,105 -0.24(-0.46%)
Aug 23, 2021 52.39 52.90 52.33 52.38 2,162,987 +0.30(+0.57%)
Aug 20, 2021 51.05 52.11 50.76 52.08 2,056,506 +1.01(+1.98%)
Aug 19, 2021 51.45 51.48 50.92 51.07 1,705,615 -1.07(-2.05%)
Aug 18, 2021 51.95 52.70 51.73 52.14 2,627,592 +0.46(+0.89%)
Aug 17, 2021 52.66 52.68 51.26 51.68 5,621,725 -1.33(-2.51%)
Aug 16, 2021 52.85 53.27 52.73 53.01 2,970,788 -0.01(-0.02%)
Aug 13, 2021 53.19 53.48 52.71 53.02 2,260,230 +0.12(+0.23%)
Aug 12, 2021 53.62 53.79 51.06 52.90 4,818,729 -0.78(-1.45%)
Aug 11, 2021 53.61 53.97 53.30 53.67 3,140,785 +0.09(+0.17%)
Aug 10, 2021 53.45 54.09 53.45 53.58 2,145,145 +0.22(+0.40%)
Aug 09, 2021 53.32 53.42 52.73 53.36 3,677,651 +0.32(+0.60%)
Aug 06, 2021 52.38 53.30 52.29 53.05 4,035,663 +0.82(+1.58%)
Aug 05, 2021 51.71 52.26 51.64 52.22 1,807,684 +0.65(+1.27%)
Aug 04, 2021 50.75 52.28 50.69 51.57 3,986,468 +0.65(+1.27%)
Aug 03, 2021 50.36 51.01 50.20 50.92 3,204,766 +0.32(+0.63%)
Aug 02, 2021 50.92 51.23 50.39 50.60 3,065,942 +0.10(+0.20%)
Jul 30, 2021 50.72 51.35 50.35 50.50 3,943,032 -0.57(-1.12%)
Jul 29, 2021 50.44 51.26 49.98 51.07 7,124,265 +0.96(+1.92%)
Jul 28, 2021 48.83 50.24 48.53 50.11 3,562,408 +1.33(+2.72%)
Jul 27, 2021 47.14 49.00 47.07 48.78 3,683,762 +1.37(+2.88%)
Jul 26, 2021 47.70 47.85 47.29 47.41 5,395,250 -0.48(-1.00%)
Jul 23, 2021 48.56 48.92 47.68 47.89 8,615,549 -0.22(-0.45%)
Jul 22, 2021 47.68 48.36 47.43 48.11 4,961,184 +0.43(+0.90%)
Jul 21, 2021 46.48 47.84 46.40 47.68 2,380,278 +1.67(+3.64%)
Jul 20, 2021 44.80 46.09 44.57 46.00 3,767,951 +1.22(+2.72%)
Jul 19, 2021 45.51 45.65 44.27 44.79 6,792,685 -1.58(-3.41%)
Jul 16, 2021 47.31 47.36 46.30 46.37 3,348,266 -0.80(-1.71%)
Jul 15, 2021 47.12 47.34 46.86 47.17 2,792,810 -0.21(-0.43%)
Jul 14, 2021 47.40 47.63 47.18 47.38 2,619,805 +0.15(+0.32%)
Jul 13, 2021 47.48 47.60 46.84 47.23 4,431,772 -0.50(-1.04%)
Jul 12, 2021 47.83 47.92 47.47 47.72 2,030,937 -0.22(-0.47%)
Jul 09, 2021 47.54 47.98 47.23 47.95 2,075,503 +0.89(+1.89%)
Jul 08, 2021 46.79 47.22 46.07 47.06 4,048,171 -0.55(-1.16%)
Jul 07, 2021 47.84 47.84 47.30 47.61 2,648,416 -0.14(-0.29%)
Jul 06, 2021 47.91 47.91 47.27 47.75 3,326,144 -0.26(-0.55%)
Jul 02, 2021 48.37 48.64 47.70 48.01 2,666,157 -0.32(-0.66%)
Jul 01, 2021 47.75 48.45 47.75 48.33 1,571,774 +0.65(+1.35%)
Jun 30, 2021 48.85 49.04 47.59 47.69 3,470,097 -1.38(-2.80%)
Jun 29, 2021 48.69 49.07 48.19 49.06 3,497,439 +0.44(+0.90%)
Jun 28, 2021 48.42 49.13 48.08 48.62 3,534,677 -0.21(-0.42%)
Jun 25, 2021 48.50 48.84 48.12 48.83 3,899,943 +0.49(+1.01%)
Jun 24, 2021 47.33 48.48 47.17 48.34 2,991,989 +1.38(+2.95%)
Jun 23, 2021 47.29 47.29 46.51 46.96 2,462,358 -0.10(-0.22%)
Jun 22, 2021 46.52 47.21 46.32 47.06 3,133,396 +0.56(+1.21%)
Jun 21, 2021 46.01 46.60 45.79 46.50 2,297,410 +0.78(+1.70%)
Jun 18, 2021 45.81 46.14 45.34 45.72 4,987,689 -0.36(-0.79%)
Jun 17, 2021 47.00 47.07 46.06 46.09 3,453,643 -0.82(-1.75%)
Jun 16, 2021 46.90 47.68 46.83 46.91 5,656,938 +0.06(+0.12%)
Jun 15, 2021 46.36 47.13 46.33 46.85 2,464,905 +0.47(+1.01%)
Jun 14, 2021 46.39 46.52 46.17 46.39 1,876,148 -0.04(-0.08%)
Jun 11, 2021 46.66 46.82 46.33 46.42 1,702,222 -0.23(-0.50%)
Jun 10, 2021 46.68 46.74 46.10 46.66 2,134,969 +0.31(+0.67%)
Jun 09, 2021 46.80 46.89 46.31 46.35 1,706,867 -0.45(-0.96%)
Jun 08, 2021 46.97 47.11 46.72 46.80 2,327,611 -0.09(-0.20%)
Jun 07, 2021 46.93 47.21 46.75 46.89 1,737,551 +0.07(+0.14%)
Jun 04, 2021 47.12 47.18 46.64 46.82 1,715,428 +0.06(+0.12%)
Jun 03, 2021 46.39 46.96 46.14 46.77 2,175,298 +0.03(+0.06%)
Jun 02, 2021 47.12 47.15 46.50 46.74 1,973,774 -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.