Skip to main content

Brookfield Asset Management (NY: BAM )

42.02 +0.22 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 31.74 32.02 31.43 31.56 627,974 -0.11(-0.35%)
Jul 28, 2023 31.85 32.06 31.56 31.67 720,101 +0.26(+0.83%)
Jul 27, 2023 32.21 32.28 31.38 31.41 558,776 -0.54(-1.70%)
Jul 26, 2023 31.69 32.12 31.66 31.95 782,715 -0.03(-0.09%)
Jul 25, 2023 31.63 32.08 31.46 31.98 947,557 +0.41(+1.30%)
Jul 24, 2023 31.60 31.92 31.50 31.57 1,159,484 -0.07(-0.24%)
Jul 21, 2023 31.37 31.70 31.24 31.64 782,107 +0.34(+1.08%)
Jul 20, 2023 31.40 31.55 30.66 31.31 876,379 -0.22(-0.71%)
Jul 19, 2023 31.51 31.68 31.31 31.53 992,627 +0.24(+0.78%)
Jul 18, 2023 30.75 31.41 30.67 31.29 1,597,853 +0.53(+1.73%)
Jul 17, 2023 30.91 30.94 30.67 30.76 853,068 -0.16(-0.51%)
Jul 14, 2023 30.94 31.05 30.68 30.91 1,094,336 -0.03(-0.09%)
Jul 13, 2023 29.98 31.00 29.96 30.94 2,117,862 +1.18(+3.96%)
Jul 12, 2023 29.99 30.20 29.75 29.76 1,621,884 +0.25(+0.86%)
Jul 11, 2023 29.67 29.88 29.44 29.51 1,199,252 -0.07(-0.22%)
Jul 10, 2023 29.74 29.89 29.42 29.58 1,235,918 -0.31(-1.03%)
Jul 07, 2023 29.07 30.06 29.06 29.89 1,630,361 +0.80(+2.73%)
Jul 06, 2023 29.90 29.90 28.93 29.09 1,667,860 -1.21(-3.99%)
Jul 05, 2023 30.47 30.47 29.90 30.30 1,285,807 -0.32(-1.04%)
Jul 03, 2023 30.56 30.79 30.50 30.62 483,738 +0.07(+0.25%)
Jun 30, 2023 30.44 31.12 30.39 30.54 1,354,256 +0.37(+1.24%)
Jun 29, 2023 30.08 30.36 29.91 30.17 1,296,224 +0.17(+0.56%)
Jun 28, 2023 30.31 30.36 29.80 30.00 1,198,072 -0.53(-1.75%)
Jun 27, 2023 29.53 30.55 29.47 30.53 1,916,676 +1.08(+3.65%)
Jun 26, 2023 29.49 29.77 29.38 29.45 1,750,858 -0.17(-0.57%)
Jun 23, 2023 29.67 29.78 29.45 29.62 1,001,440 -0.28(-0.94%)
Jun 22, 2023 30.31 30.33 29.75 29.90 1,120,328 -0.46(-1.51%)
Jun 21, 2023 30.49 30.51 30.17 30.36 808,824 -0.25(-0.83%)
Jun 20, 2023 30.65 30.67 30.19 30.62 1,343,352 -0.51(-1.65%)
Jun 16, 2023 31.73 31.95 31.10 31.13 2,204,610 -0.56(-1.77%)
Jun 15, 2023 31.48 31.76 31.31 31.69 1,467,777 +0.31(+0.98%)
Jun 14, 2023 30.97 31.47 30.91 31.38 1,248,810 +0.49(+1.58%)
Jun 13, 2023 30.80 31.28 30.78 30.90 1,140,511 +0.28(+0.92%)
Jun 12, 2023 29.84 30.63 29.71 30.62 955,236 +0.81(+2.73%)
Jun 09, 2023 29.61 29.87 29.49 29.80 1,292,656 +0.27(+0.92%)
Jun 08, 2023 29.39 29.63 29.21 29.53 1,030,885 -0.21(-0.69%)
Jun 07, 2023 30.24 30.35 29.49 29.74 972,604 -0.38(-1.27%)
Jun 06, 2023 29.44 30.39 29.44 30.12 1,620,508 +0.47(+1.58%)
Jun 05, 2023 29.68 29.92 29.38 29.65 1,278,173 +0.00(+0.00%)
Jun 02, 2023 28.87 29.66 28.83 29.65 1,102,796 +0.82(+2.86%)
Jun 01, 2023 28.55 29.10 28.42 28.83 1,282,377 +0.26(+0.92%)
May 31, 2023 28.65 28.74 28.22 28.57 2,138,778 -0.27(-0.94%)
May 30, 2023 28.92 29.08 28.46 28.84 1,248,788 +0.45(+1.59%)
May 26, 2023 28.36 28.47 28.15 28.39 1,457,933 +0.31(+1.11%)
May 25, 2023 27.95 28.24 27.91 28.07 1,601,906 +0.05(+0.20%)
May 24, 2023 28.71 28.71 27.95 28.02 1,652,568 -0.88(-3.03%)
May 23, 2023 28.87 29.03 28.59 28.90 1,714,095 +0.03(+0.09%)
May 22, 2023 28.55 29.14 28.54 28.87 964,820 +0.37(+1.28%)
May 19, 2023 28.64 28.81 28.34 28.50 1,263,080 +0.01(+0.03%)
May 18, 2023 28.77 28.89 28.16 28.50 1,398,072 -0.38(-1.33%)
May 17, 2023 28.51 28.88 28.14 28.88 2,435,414 +0.35(+1.22%)
May 16, 2023 28.85 28.99 28.47 28.53 1,033,876 -0.41(-1.42%)
May 15, 2023 28.87 29.08 28.66 28.94 874,345 +0.12(+0.41%)
May 12, 2023 29.54 29.84 28.31 28.82 1,737,310 -0.79(-2.65%)
May 11, 2023 29.24 29.68 28.82 29.61 1,161,313 +0.09(+0.31%)
May 10, 2023 30.40 30.74 28.92 29.52 2,821,699 -0.90(-2.94%)
May 09, 2023 29.88 30.51 29.66 30.41 1,950,148 +0.31(+1.03%)
May 08, 2023 29.55 30.17 29.55 30.10 1,185,531 +0.55(+1.85%)
May 05, 2023 28.82 29.57 28.82 29.55 1,380,252 +1.07(+3.75%)
May 04, 2023 29.39 29.39 28.47 28.49 3,296,470 -1.09(-3.68%)
May 03, 2023 29.46 29.88 29.42 29.57 2,124,684 +0.06(+0.22%)
May 02, 2023 30.35 30.42 29.34 29.51 2,255,355 -1.05(-3.44%)
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.