Brookfield Asset Management (NY: BAM )

37.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 37.85 38.36 37.72 37.90 1,188,789 -0.08(-0.21%)
Jun 18, 2024 38.10 38.33 37.69 37.98 1,235,416 -0.17(-0.45%)
Jun 17, 2024 38.01 38.17 37.30 38.15 1,256,290 +0.14(+0.37%)
Jun 14, 2024 37.71 38.20 37.48 38.01 1,053,534 -0.24(-0.63%)
Jun 13, 2024 38.04 38.36 37.61 38.25 1,816,531 -0.01(-0.03%)
Jun 12, 2024 38.17 39.22 38.09 38.26 1,533,493 +0.97(+2.60%)
Jun 11, 2024 37.73 37.79 37.29 37.29 1,172,667 -0.68(-1.79%)
Jun 10, 2024 37.74 38.39 37.68 37.97 3,105,596 +0.02(+0.05%)
Jun 07, 2024 38.55 38.55 37.93 37.95 1,581,961 -0.99(-2.54%)
Jun 06, 2024 39.54 39.68 38.84 38.94 1,031,148 -0.68(-1.72%)
Jun 05, 2024 39.33 39.70 39.08 39.62 1,217,969 +0.54(+1.38%)
Jun 04, 2024 38.99 39.26 38.62 39.08 1,082,327 -0.22(-0.56%)
Jun 03, 2024 39.34 39.71 38.84 39.30 1,040,252 +0.06(+0.15%)
May 31, 2024 39.42 39.69 38.42 39.24 1,489,759 +0.59(+1.53%)
May 30, 2024 37.63 38.71 37.63 38.65 990,652 +1.19(+3.18%)
May 29, 2024 38.12 38.12 37.44 37.46 881,020 -1.29(-3.33%)
May 28, 2024 39.77 39.79 38.65 38.75 751,601 -0.56(-1.42%)
May 24, 2024 38.78 39.40 38.74 39.30 993,746 +0.56(+1.44%)
May 23, 2024 39.08 39.21 38.55 38.75 1,011,316 -0.09(-0.23%)
May 22, 2024 39.31 39.35 38.66 38.83 1,150,704 -0.74(-1.88%)
May 21, 2024 39.43 39.63 39.14 39.58 1,161,345 +0.02(+0.05%)
May 20, 2024 39.36 39.58 39.28 39.56 850,757 +0.07(+0.17%)
May 17, 2024 39.18 39.53 38.76 39.49 2,719,235 +0.43(+1.10%)
May 16, 2024 39.03 39.23 38.70 39.06 1,324,781 -0.05(-0.12%)
May 15, 2024 39.37 39.56 39.02 39.11 1,347,900 +0.06(+0.15%)
May 14, 2024 38.89 39.16 38.62 39.05 1,780,245 +0.40(+1.04%)
May 13, 2024 38.97 39.22 38.49 38.65 2,078,328 -0.20(-0.50%)
May 10, 2024 39.44 39.48 38.49 38.84 2,137,939 -0.24(-0.63%)
May 09, 2024 38.06 39.20 38.06 39.09 2,711,397 +0.83(+2.17%)
May 08, 2024 38.16 38.36 37.01 38.26 4,865,562 -0.62(-1.58%)
May 07, 2024 39.18 39.76 38.85 38.87 3,101,492 -0.15(-0.38%)
May 06, 2024 38.36 39.20 38.31 39.02 4,314,432 +0.78(+2.04%)
May 03, 2024 38.21 38.69 37.99 38.24 8,691,102 +0.55(+1.45%)
May 02, 2024 37.83 37.83 37.20 37.69 6,219,707 +0.37(+0.99%)
May 01, 2024 37.41 38.08 36.88 37.32 4,726,337 +0.00(+0.00%)
Apr 30, 2024 38.53 38.68 37.30 37.32 3,438,083 -1.72(-4.41%)
Apr 29, 2024 39.06 39.30 38.75 39.04 867,882 +0.24(+0.63%)
Apr 26, 2024 38.19 38.96 37.99 38.79 866,352 +0.71(+1.87%)
Apr 25, 2024 37.65 38.27 37.16 38.08 1,244,791 -0.21(-0.54%)
Apr 24, 2024 38.59 38.83 37.98 38.29 969,453 -0.40(-1.04%)
Apr 23, 2024 38.30 38.93 38.07 38.69 1,430,110 +0.53(+1.38%)
Apr 22, 2024 37.63 38.33 37.29 38.16 1,590,048 +0.71(+1.91%)
Apr 19, 2024 37.53 37.93 37.25 37.45 1,939,222 -0.10(-0.26%)
Apr 18, 2024 38.11 38.19 37.27 37.54 2,040,283 -0.60(-1.56%)
Apr 17, 2024 37.89 38.39 37.68 38.14 3,599,241 +0.57(+1.51%)
Apr 16, 2024 37.32 37.64 36.94 37.57 2,310,524 -0.09(-0.23%)
Apr 15, 2024 38.76 38.82 37.50 37.66 1,286,804 -0.82(-2.13%)
Apr 12, 2024 38.72 38.99 38.23 38.48 1,482,861 -0.72(-1.84%)
Apr 11, 2024 39.72 39.72 38.49 39.20 997,283 -0.23(-0.59%)
Apr 10, 2024 40.20 40.46 39.29 39.44 1,924,359 -1.57(-3.84%)
Apr 09, 2024 40.64 41.03 40.02 41.01 735,757 +0.59(+1.45%)
Apr 08, 2024 40.64 40.91 40.31 40.43 815,974 +0.04(+0.10%)
Apr 05, 2024 39.87 40.69 39.86 40.39 1,812,817 +0.34(+0.85%)
Apr 04, 2024 41.07 41.43 40.01 40.04 1,274,719 -0.61(-1.49%)
Apr 03, 2024 40.13 40.76 39.99 40.65 1,154,034 +0.56(+1.39%)
Apr 02, 2024 40.15 40.36 39.65 40.09 1,444,700 -0.89(-2.17%)
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.