Brookfield Asset Management (NY: BAM )

46.85 -0.85 (-1.78%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 57.69 57.79 56.96 57.25 1,004,195 -0.90(-1.54%)
Jan 30, 2020 57.74 58.21 57.54 58.15 946,169 -0.06(-0.10%)
Jan 29, 2020 58.56 58.58 57.77 58.21 1,188,239 -0.24(-0.42%)
Jan 28, 2020 57.88 58.48 57.62 58.45 1,150,781 +0.71(+1.23%)
Jan 27, 2020 57.29 57.95 56.74 57.74 1,349,055 -0.60(-1.03%)
Jan 24, 2020 58.66 59.01 58.23 58.34 1,265,908 -0.20(-0.34%)
Jan 23, 2020 57.76 58.55 57.62 58.54 1,640,495 +0.67(+1.16%)
Jan 22, 2020 58.23 58.43 57.86 57.86 1,508,657 -0.22(-0.37%)
Jan 21, 2020 58.20 58.23 57.83 58.08 927,692 -0.17(-0.29%)
Jan 17, 2020 57.91 58.60 57.76 58.25 1,436,641 +0.53(+0.92%)
Jan 16, 2020 57.00 57.72 56.90 57.71 1,411,050 +0.93(+1.63%)
Jan 15, 2020 56.36 56.84 56.28 56.79 1,109,919 +0.57(+1.02%)
Jan 14, 2020 55.77 56.34 55.51 56.22 1,462,701 +0.39(+0.70%)
Jan 13, 2020 54.86 55.85 54.86 55.82 1,249,912 +1.23(+2.26%)
Jan 10, 2020 54.70 54.75 54.36 54.59 886,167 +0.11(+0.21%)
Jan 09, 2020 54.32 54.83 54.30 54.48 1,164,492 +0.36(+0.66%)
Jan 08, 2020 54.08 54.43 54.06 54.12 1,473,612 +0.07(+0.12%)
Jan 07, 2020 54.35 54.50 54.05 54.06 674,518 -0.34(-0.62%)
Jan 06, 2020 53.86 54.39 53.76 54.39 816,624 +0.28(+0.52%)
Jan 03, 2020 53.67 54.47 53.59 54.11 1,051,448 -0.02(-0.03%)
Jan 02, 2020 54.16 54.40 53.78 54.13 1,804,760 +0.07(+0.12%)
Dec 31, 2019 54.08 54.19 53.81 54.06 1,142,642 -0.02(-0.03%)
Dec 30, 2019 54.33 54.37 53.89 54.08 949,187 -0.24(-0.45%)
Dec 27, 2019 54.44 54.47 54.01 54.33 784,390 +0.14(+0.26%)
Dec 26, 2019 54.04 54.25 53.83 54.19 509,991 +0.28(+0.52%)
Dec 24, 2019 53.85 53.94 53.43 53.91 573,886 +0.06(+0.10%)
Dec 23, 2019 54.49 54.63 53.79 53.85 968,978 -0.66(-1.22%)
Dec 20, 2019 54.39 55.10 54.39 54.51 1,054,763 -0.08(-0.15%)
Dec 19, 2019 53.99 54.74 53.96 54.60 1,135,272 +0.50(+0.92%)
Dec 18, 2019 54.26 54.35 53.99 54.10 778,061 -0.11(-0.21%)
Dec 17, 2019 54.25 54.33 53.83 54.21 1,088,815 +0.05(+0.09%)
Dec 16, 2019 54.01 54.28 53.83 54.17 2,806,922 +0.48(+0.89%)
Dec 13, 2019 53.51 53.85 53.26 53.69 2,107,387 +0.13(+0.24%)
Dec 12, 2019 54.40 54.55 53.48 53.56 1,855,844 -0.84(-1.55%)
Dec 11, 2019 54.31 54.72 54.16 54.40 943,503 +0.22(+0.41%)
Dec 10, 2019 54.06 54.26 53.69 54.18 1,037,645 +0.00(+0.00%)
Dec 09, 2019 54.45 54.60 54.16 54.18 1,384,979 -0.30(-0.55%)
Dec 06, 2019 54.91 54.96 54.36 54.48 1,607,588 +0.07(+0.14%)
Dec 05, 2019 54.37 54.49 54.13 54.40 1,286,103 +0.21(+0.38%)
Dec 04, 2019 53.78 54.26 53.55 54.20 1,498,852 +0.71(+1.33%)
Dec 03, 2019 53.32 53.60 53.00 53.48 1,443,234 -0.23(-0.44%)
Dec 02, 2019 54.44 54.45 53.54 53.72 2,054,296 -0.92(-1.68%)
Nov 29, 2019 54.68 54.93 54.47 54.64 577,842 +0.19(+0.34%)
Nov 27, 2019 54.14 54.47 54.02 54.45 694,693 +0.18(+0.33%)
Nov 26, 2019 53.79 54.30 53.79 54.27 845,448 +0.47(+0.87%)
Nov 25, 2019 53.51 53.87 53.41 53.80 1,113,501 +0.40(+0.75%)
Nov 22, 2019 53.36 53.48 53.18 53.40 616,329 +0.05(+0.09%)
Nov 21, 2019 53.50 53.61 53.19 53.35 1,234,299 -0.24(-0.45%)
Nov 20, 2019 53.40 53.61 53.24 53.60 1,497,717 +0.07(+0.12%)
Nov 19, 2019 53.79 54.01 53.22 53.53 1,708,933 -0.22(-0.42%)
Nov 18, 2019 53.70 53.92 53.42 53.76 1,242,571 +0.05(+0.09%)
Nov 15, 2019 53.82 54.23 53.40 53.71 1,800,238 -0.29(-0.54%)
Nov 14, 2019 53.78 54.35 52.84 54.00 1,468,767 +0.46(+0.86%)
Nov 13, 2019 53.12 53.63 53.05 53.54 1,630,612 +0.29(+0.54%)
Nov 12, 2019 53.32 53.45 53.15 53.25 1,049,892 -0.07(-0.12%)
Nov 11, 2019 52.62 53.38 52.62 53.32 930,353 +0.58(+1.10%)
Nov 08, 2019 52.90 52.97 52.61 52.74 976,505 -0.17(-0.32%)
Nov 07, 2019 52.79 53.19 52.76 52.90 1,185,340 +0.29(+0.55%)
Nov 06, 2019 52.29 52.61 52.06 52.61 1,237,035 +0.28(+0.54%)
Nov 05, 2019 52.76 52.88 52.24 52.33 1,429,124 -0.27(-0.52%)
Nov 04, 2019 52.73 52.80 52.19 52.61 1,662,842 +0.26(+0.50%)
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.