Skip to main content

Brookfield Asset Management (NY: BAM )

45.68 +0.13 (+0.29%)
Streaming Delayed Price Updated: 3:07 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 29.59 29.94 29.01 29.35 2,111,372 -0.37(-1.26%)
May 28, 2020 30.16 30.17 29.65 29.73 3,872,794 -0.37(-1.24%)
May 27, 2020 30.61 30.75 29.47 30.10 2,027,135 +0.07(+0.22%)
May 26, 2020 29.43 30.28 29.32 30.03 2,629,350 +1.68(+5.91%)
May 22, 2020 28.08 28.53 27.84 28.36 2,478,386 +0.24(+0.87%)
May 21, 2020 27.98 28.62 27.91 28.12 2,794,561 +0.16(+0.57%)
May 20, 2020 28.36 28.45 27.58 27.96 3,447,959 -0.04(-0.13%)
May 19, 2020 28.81 28.98 27.99 27.99 2,722,263 -0.84(-2.92%)
May 18, 2020 28.83 29.18 28.33 28.84 3,148,652 +0.80(+2.87%)
May 15, 2020 28.22 28.66 27.85 28.03 2,429,024 -0.65(-2.25%)
May 14, 2020 28.36 28.84 27.76 28.68 4,271,011 -0.34(-1.16%)
May 13, 2020 30.36 30.48 28.92 29.01 3,288,863 -1.40(-4.62%)
May 12, 2020 31.57 31.72 30.42 30.42 2,180,781 -1.09(-3.47%)
May 11, 2020 30.89 31.74 30.52 31.51 1,932,138 +0.25(+0.81%)
May 08, 2020 31.62 31.62 30.90 31.26 1,921,935 +0.17(+0.54%)
May 07, 2020 30.89 31.63 30.70 31.09 1,829,043 +0.80(+2.63%)
May 06, 2020 31.28 31.41 30.25 30.30 2,609,860 -0.70(-2.26%)
May 05, 2020 31.47 31.67 30.94 31.00 1,491,453 -0.02(-0.06%)
May 04, 2020 30.26 31.17 30.17 31.02 2,228,958 +0.29(+0.94%)
May 01, 2020 31.04 31.09 30.32 30.73 1,875,030 -0.93(-2.93%)
Apr 30, 2020 32.51 32.65 31.53 31.65 3,127,440 -1.32(-4.00%)
Apr 29, 2020 31.75 33.14 31.53 32.97 3,178,293 +2.14(+6.95%)
Apr 28, 2020 31.35 31.70 30.80 30.83 3,259,115 +0.19(+0.61%)
Apr 27, 2020 30.19 30.72 29.98 30.64 2,445,947 +0.81(+2.73%)
Apr 24, 2020 29.95 30.25 29.57 29.83 2,406,800 +0.04(+0.13%)
Apr 23, 2020 30.11 30.27 29.68 29.79 2,827,462 -0.16(-0.53%)
Apr 22, 2020 30.41 30.55 29.87 29.95 2,305,958 +0.12(+0.41%)
Apr 21, 2020 30.16 30.61 29.75 29.83 1,612,187 -1.08(-3.48%)
Apr 20, 2020 30.91 31.55 30.66 30.90 2,188,449 -0.71(-2.25%)
Apr 17, 2020 31.89 32.13 30.94 31.62 2,222,598 +1.04(+3.40%)
Apr 16, 2020 31.25 31.27 30.42 30.58 1,668,083 -0.48(-1.54%)
Apr 15, 2020 30.89 31.68 30.54 31.05 1,978,306 -0.98(-3.07%)
Apr 14, 2020 32.25 32.43 31.39 32.04 2,941,025 +0.42(+1.33%)
Apr 13, 2020 32.74 32.75 31.07 31.62 2,108,997 -1.21(-3.68%)
Apr 09, 2020 32.47 33.62 32.08 32.82 3,048,620 +0.92(+2.87%)
Apr 08, 2020 30.40 32.16 29.95 31.91 3,400,180 +2.19(+7.37%)
Apr 07, 2020 31.35 31.78 29.52 29.72 3,237,424 +0.23(+0.79%)
Apr 06, 2020 28.17 29.62 28.17 29.48 3,078,540 +2.40(+8.85%)
Apr 03, 2020 27.25 27.84 26.38 27.09 4,021,769 -0.02(-0.07%)
Apr 02, 2020 26.14 27.76 25.50 27.10 2,893,962 -11.85(-30.42%)
Apr 01, 2020 39.84 40.25 38.79 38.95 2,277,187 -2.46(-5.94%)
Mar 31, 2020 40.97 42.03 40.51 41.41 2,439,856 +0.12(+0.29%)
Mar 30, 2020 39.37 41.41 38.29 41.29 4,049,143 +1.73(+4.38%)
Mar 27, 2020 38.93 41.15 37.78 39.56 3,739,056 -1.32(-3.23%)
Mar 26, 2020 41.09 42.75 40.29 40.88 7,031,904 +1.08(+2.70%)
Mar 25, 2020 36.50 42.04 36.50 39.81 7,161,747 +3.91(+10.90%)
Mar 24, 2020 34.75 36.85 33.03 35.89 6,458,012 +4.93(+15.93%)
Mar 23, 2020 35.94 36.08 30.29 30.96 8,729,852 -5.21(-14.41%)
Mar 20, 2020 41.19 42.52 35.71 36.17 3,777,520 -4.15(-10.28%)
Mar 19, 2020 38.65 40.95 36.17 40.32 3,643,083 +1.27(+3.26%)
Mar 18, 2020 39.78 40.39 31.61 39.05 6,769,183 -3.39(-7.98%)
Mar 17, 2020 43.18 44.13 40.75 42.44 5,597,190 +0.07(+0.18%)
Mar 16, 2020 42.19 44.81 42.12 42.36 2,897,350 -7.41(-14.89%)
Mar 13, 2020 45.81 49.82 43.99 49.77 4,193,576 +6.25(+14.37%)
Mar 12, 2020 47.47 47.73 42.32 43.52 6,677,385 -6.87(-13.63%)
Mar 11, 2020 51.69 52.21 49.78 50.39 3,133,983 -2.73(-5.14%)
Mar 10, 2020 53.36 53.69 51.02 53.12 4,126,646 +1.80(+3.50%)
Mar 09, 2020 53.70 53.85 51.32 51.33 4,395,091 -6.39(-11.08%)
Mar 06, 2020 56.78 57.91 56.08 57.72 1,695,743 -0.51(-0.88%)
Mar 05, 2020 57.80 58.81 57.44 58.23 1,587,388 -1.02(-1.72%)
Mar 04, 2020 58.39 59.44 58.12 59.25 1,550,286 +2.08(+3.63%)
Mar 03, 2020 58.21 59.23 57.03 57.18 2,018,038 -0.86(-1.48%)
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.