Skip to main content

Brookfield Asset Management (NY: BAM )

38.02 -0.33 (-0.86%)
Streaming Delayed Price Updated: 1:04 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 34.69 34.90 34.26 34.46 3,088,850 -0.50(-1.44%)
Oct 28, 2022 34.55 35.04 34.18 34.97 2,545,517 +0.36(+1.03%)
Oct 27, 2022 34.47 35.53 34.36 34.61 4,890,453 +0.28(+0.81%)
Oct 26, 2022 34.06 35.05 33.84 34.33 3,882,823 +0.19(+0.56%)
Oct 25, 2022 33.38 34.38 33.27 34.14 4,217,879 +0.99(+2.99%)
Oct 24, 2022 33.41 33.51 32.34 33.15 3,677,423 -0.13(-0.39%)
Oct 21, 2022 32.59 33.29 32.28 33.28 4,705,117 +0.44(+1.32%)
Oct 20, 2022 33.72 34.15 32.80 32.85 3,352,928 -0.87(-2.58%)
Oct 19, 2022 34.40 34.52 33.59 33.72 3,156,825 -1.03(-2.96%)
Oct 18, 2022 34.84 35.15 34.37 34.74 2,897,459 +0.76(+2.23%)
Oct 17, 2022 33.82 34.49 33.67 33.99 3,034,026 +1.01(+3.06%)
Oct 14, 2022 34.53 34.75 32.97 32.98 3,429,636 -1.05(-3.09%)
Oct 13, 2022 32.59 34.37 32.13 34.03 4,713,967 +0.59(+1.77%)
Oct 12, 2022 33.72 33.86 33.16 33.44 6,231,561 -0.35(-1.03%)
Oct 11, 2022 34.86 34.98 33.58 33.79 3,991,182 -1.05(-3.02%)
Oct 10, 2022 35.36 35.49 34.84 34.84 1,442,407 -0.33(-0.94%)
Oct 07, 2022 36.28 36.39 34.95 35.17 2,821,706 -1.47(-4.01%)
Oct 06, 2022 37.38 37.51 36.50 36.64 2,489,181 -1.12(-2.97%)
Oct 05, 2022 37.81 38.04 37.33 37.76 2,063,608 -0.80(-2.08%)
Oct 04, 2022 37.40 38.57 37.34 38.56 3,179,178 +1.86(+5.07%)
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.