Skip to main content

Brookfield Asset Management (NY: BAM )

38.03 -0.32 (-0.83%)
Streaming Delayed Price Updated: 1:07 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 35.60 36.63 35.38 35.58 2,500,467 +0.15(+0.42%)
Sep 29, 2022 36.27 36.38 35.02 35.43 3,492,340 -1.37(-3.71%)
Sep 28, 2022 36.25 37.00 36.15 36.80 3,571,962 +0.69(+1.90%)
Sep 27, 2022 37.56 37.81 36.01 36.11 3,115,169 -1.02(-2.74%)
Sep 26, 2022 37.82 38.26 36.85 37.13 2,380,066 -0.99(-2.60%)
Sep 23, 2022 39.01 39.05 37.83 38.12 3,374,093 -1.52(-3.84%)
Sep 22, 2022 40.38 40.60 39.56 39.64 1,778,401 -0.77(-1.89%)
Sep 21, 2022 41.35 41.62 40.39 40.41 1,651,463 -0.85(-2.07%)
Sep 20, 2022 41.70 41.86 40.92 41.26 1,547,658 -0.84(-1.98%)
Sep 19, 2022 41.32 42.15 41.22 42.09 1,237,158 +0.30(+0.73%)
Sep 16, 2022 41.94 42.06 41.36 41.79 1,188,238 -0.67(-1.58%)
Sep 15, 2022 42.88 43.54 42.41 42.46 1,508,550 -0.81(-1.87%)
Sep 14, 2022 42.96 43.67 42.90 43.27 1,045,135 +0.30(+0.69%)
Sep 13, 2022 43.61 43.79 42.82 42.97 1,593,080 -1.69(-3.78%)
Sep 12, 2022 44.10 44.77 44.10 44.66 1,846,154 +0.90(+2.05%)
Sep 09, 2022 43.44 43.87 43.26 43.77 1,591,842 +0.76(+1.76%)
Sep 08, 2022 41.56 43.03 41.38 43.01 1,582,442 +1.06(+2.53%)
Sep 07, 2022 41.09 42.01 40.87 41.95 1,354,682 +0.84(+2.05%)
Sep 06, 2022 41.42 41.60 40.48 41.10 1,629,290 -0.29(-0.69%)
Sep 02, 2022 41.79 42.25 41.15 41.39 1,734,596 +0.08(+0.19%)
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.