Skip to main content

Brookfield Asset Management (NY: BAM )

38.05 -0.30 (-0.78%)
Streaming Delayed Price Updated: 1:01 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 46.25 46.83 45.92 46.05 4,323,722 -0.52(-1.12%)
Jul 29, 2021 46.00 46.75 45.58 46.57 7,812,095 +0.88(+1.92%)
Jul 28, 2021 44.53 45.82 44.26 45.70 3,906,349 +1.21(+2.72%)
Jul 27, 2021 42.99 44.69 42.92 44.48 4,039,420 +1.25(+2.88%)
Jul 26, 2021 43.50 43.64 43.13 43.24 5,916,149 -0.44(-1.00%)
Jul 23, 2021 44.29 44.61 43.48 43.67 9,447,359 -0.20(-0.45%)
Jul 22, 2021 43.48 44.10 43.26 43.87 5,440,174 +0.39(+0.90%)
Jul 21, 2021 42.39 43.63 42.32 43.48 2,610,088 +1.53(+3.64%)
Jul 20, 2021 40.85 42.03 40.65 41.95 4,131,737 +1.11(+2.72%)
Jul 19, 2021 41.50 41.63 40.37 40.84 7,448,502 -1.44(-3.41%)
Jul 16, 2021 43.15 43.19 42.22 42.28 3,671,533 -0.73(-1.71%)
Jul 15, 2021 42.98 43.17 42.74 43.02 3,062,449 -0.19(-0.43%)
Jul 14, 2021 43.22 43.44 43.03 43.21 2,872,741 +0.14(+0.32%)
Jul 13, 2021 43.30 43.41 42.72 43.07 4,859,649 -0.45(-1.04%)
Jul 12, 2021 43.61 43.70 43.29 43.52 2,227,019 -0.20(-0.47%)
Jul 09, 2021 43.35 43.76 43.07 43.73 2,275,888 +0.81(+1.89%)
Jul 08, 2021 42.67 43.06 42.01 42.92 4,439,013 -0.50(-1.16%)
Jul 07, 2021 43.62 43.62 43.14 43.42 2,904,114 -0.13(-0.29%)
Jul 06, 2021 43.69 43.69 43.11 43.55 3,647,275 -0.24(-0.55%)
Jul 02, 2021 44.11 44.36 43.50 43.79 2,923,568 -0.29(-0.66%)
Jul 01, 2021 43.55 44.19 43.55 44.08 1,723,525 +0.59(+1.35%)
Jun 30, 2021 44.54 44.72 43.40 43.49 3,805,127 -1.25(-2.80%)
Jun 29, 2021 44.40 44.75 43.95 44.74 3,835,108 +0.40(+0.90%)
Jun 28, 2021 44.15 44.80 43.85 44.34 3,875,942 -0.19(-0.42%)
Jun 25, 2021 44.23 44.54 43.88 44.53 4,276,474 +0.44(+1.01%)
Jun 24, 2021 43.16 44.21 43.02 44.08 3,280,858 +1.26(+2.95%)
Jun 23, 2021 43.13 43.13 42.42 42.82 2,700,093 -0.09(-0.22%)
Jun 22, 2021 42.42 43.05 42.24 42.92 3,435,918 +0.51(+1.21%)
Jun 21, 2021 41.96 42.50 41.76 42.40 2,519,220 +0.71(+1.70%)
Jun 18, 2021 41.77 42.08 41.35 41.70 5,469,238 -0.33(-0.79%)
Jun 17, 2021 42.86 42.92 42.00 42.03 3,787,084 -0.75(-1.75%)
Jun 16, 2021 42.77 43.48 42.71 42.78 6,203,102 +0.05(+0.12%)
Jun 15, 2021 42.28 42.98 42.25 42.73 2,702,885 +0.43(+1.01%)
Jun 14, 2021 42.30 42.42 42.10 42.30 2,057,285 -0.03(-0.08%)
Jun 11, 2021 42.55 42.69 42.25 42.34 1,866,567 -0.21(-0.50%)
Jun 10, 2021 42.57 42.62 42.04 42.55 2,341,095 +0.28(+0.67%)
Jun 09, 2021 42.68 42.76 42.23 42.27 1,871,661 -0.41(-0.96%)
Jun 08, 2021 42.83 42.96 42.61 42.68 2,552,336 -0.09(-0.20%)
Jun 07, 2021 42.80 43.05 42.63 42.76 1,905,307 +0.06(+0.14%)
Jun 04, 2021 42.98 43.03 42.53 42.70 1,881,049 +0.05(+0.12%)
Jun 03, 2021 42.31 42.83 42.08 42.65 2,385,318 +0.03(+0.06%)
Jun 02, 2021 42.98 43.00 42.40 42.63 2,164,337 -0.18(-0.42%)
Jun 01, 2021 43.23 43.29 42.71 42.80 3,224,676 -0.14(-0.32%)
May 28, 2021 42.95 43.08 42.62 42.94 2,436,566 +0.15(+0.34%)
May 27, 2021 42.60 42.99 42.40 42.80 3,997,057 +0.65(+1.54%)
May 26, 2021 41.88 42.30 41.59 42.15 2,611,050 +0.31(+0.73%)
May 25, 2021 41.90 42.42 41.74 41.84 3,700,679 -0.02(-0.04%)
May 24, 2021 41.44 41.89 41.40 41.86 1,818,421 +0.40(+0.96%)
May 21, 2021 41.79 41.79 41.07 41.46 2,500,781 -0.19(-0.45%)
May 20, 2021 41.63 42.10 41.50 41.65 2,906,279 +0.24(+0.57%)
May 19, 2021 40.96 41.50 40.38 41.41 3,410,294 -0.14(-0.35%)
May 18, 2021 41.34 42.28 41.28 41.56 3,411,233 +0.21(+0.51%)
May 17, 2021 40.88 41.61 40.53 41.34 2,845,973 +0.31(+0.76%)
May 14, 2021 39.01 41.15 38.92 41.03 5,030,146 +2.42(+6.26%)
May 13, 2021 38.64 39.08 38.21 38.61 2,974,102 +0.67(+1.77%)
May 12, 2021 38.59 39.02 37.94 37.94 2,966,610 -0.91(-2.34%)
May 11, 2021 38.54 38.93 38.10 38.85 2,708,607 -0.20(-0.52%)
May 10, 2021 39.56 39.88 39.03 39.05 2,008,537 -0.33(-0.84%)
May 07, 2021 38.68 39.63 38.64 39.38 2,572,976 +0.59(+1.53%)
May 06, 2021 38.62 38.80 38.28 38.79 1,662,113 +0.25(+0.66%)
May 05, 2021 38.77 39.06 38.39 38.54 4,140,769 +0.15(+0.40%)
May 04, 2021 38.62 38.73 37.88 38.38 2,275,873 -0.40(-1.03%)
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.