Brookfield Asset Management (NY: BAM )

45.67 +0.12 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 57.73 57.82 57.00 57.29 1,003,599 -0.90(-1.54%)
Jan 30, 2020 57.77 58.24 57.58 58.19 945,607 -0.06(-0.10%)
Jan 29, 2020 58.60 58.62 57.80 58.24 1,187,534 -0.24(-0.42%)
Jan 28, 2020 57.92 58.51 57.65 58.49 1,150,098 +0.71(+1.23%)
Jan 27, 2020 57.33 57.98 56.77 57.77 1,348,254 -0.60(-1.03%)
Jan 24, 2020 58.69 59.05 58.26 58.37 1,265,156 -0.20(-0.34%)
Jan 23, 2020 57.79 58.58 57.65 58.57 1,639,521 +0.67(+1.16%)
Jan 22, 2020 58.26 58.47 57.90 57.90 1,507,762 -0.22(-0.37%)
Jan 21, 2020 58.23 58.26 57.87 58.11 927,141 -0.17(-0.29%)
Jan 17, 2020 57.94 58.64 57.79 58.28 1,435,788 +0.53(+0.92%)
Jan 16, 2020 57.04 57.76 56.93 57.75 1,410,213 +0.93(+1.63%)
Jan 15, 2020 56.39 56.88 56.31 56.82 1,109,260 +0.57(+1.01%)
Jan 14, 2020 55.80 56.37 55.55 56.25 1,461,833 +0.39(+0.70%)
Jan 13, 2020 54.89 55.88 54.89 55.86 1,249,170 +1.24(+2.26%)
Jan 10, 2020 54.73 54.78 54.40 54.62 885,641 +0.11(+0.21%)
Jan 09, 2020 54.35 54.86 54.33 54.51 1,163,801 +0.36(+0.66%)
Jan 08, 2020 54.12 54.46 54.10 54.15 1,472,738 +0.07(+0.12%)
Jan 07, 2020 54.38 54.54 54.08 54.09 674,117 -0.34(-0.62%)
Jan 06, 2020 53.89 54.42 53.79 54.42 816,139 +0.28(+0.52%)
Jan 03, 2020 53.70 54.50 53.62 54.14 1,050,824 -0.02(-0.03%)
Jan 02, 2020 54.19 54.43 53.82 54.16 1,803,689 +0.07(+0.12%)
Dec 31, 2019 54.12 54.22 53.84 54.10 1,141,964 -0.02(-0.03%)
Dec 30, 2019 54.36 54.41 53.92 54.12 948,623 -0.24(-0.45%)
Dec 27, 2019 54.47 54.50 54.04 54.36 783,924 +0.14(+0.26%)
Dec 26, 2019 54.07 54.28 53.86 54.22 509,689 +0.28(+0.52%)
Dec 24, 2019 53.88 53.98 53.46 53.94 573,546 +0.06(+0.10%)
Dec 23, 2019 54.52 54.66 53.83 53.88 968,403 -0.66(-1.22%)
Dec 20, 2019 54.42 55.14 54.42 54.55 1,054,137 -0.08(-0.15%)
Dec 19, 2019 54.02 54.77 53.99 54.63 1,134,599 +0.50(+0.92%)
Dec 18, 2019 54.29 54.39 54.02 54.13 777,599 -0.11(-0.21%)
Dec 17, 2019 54.28 54.36 53.86 54.25 1,088,169 +0.05(+0.09%)
Dec 16, 2019 54.04 54.31 53.86 54.20 2,805,256 +0.48(+0.89%)
Dec 13, 2019 53.54 53.88 53.29 53.72 2,106,137 +0.13(+0.24%)
Dec 12, 2019 54.43 54.58 53.51 53.59 1,854,742 -0.84(-1.55%)
Dec 11, 2019 54.34 54.75 54.19 54.43 942,944 +0.22(+0.41%)
Dec 10, 2019 54.10 54.29 53.72 54.21 1,037,030 +0.00(+0.00%)
Dec 09, 2019 54.48 54.63 54.19 54.21 1,384,158 -0.30(-0.55%)
Dec 06, 2019 54.94 54.99 54.40 54.51 1,606,634 +0.07(+0.14%)
Dec 05, 2019 54.41 54.52 54.16 54.43 1,285,339 +0.21(+0.38%)
Dec 04, 2019 53.82 54.29 53.58 54.23 1,497,963 +0.71(+1.33%)
Dec 03, 2019 53.35 53.63 53.03 53.52 1,442,378 -0.23(-0.44%)
Dec 02, 2019 54.47 54.48 53.57 53.75 2,053,077 -0.92(-1.68%)
Nov 29, 2019 54.71 54.96 54.50 54.67 577,499 +0.19(+0.34%)
Nov 27, 2019 54.17 54.50 54.05 54.48 694,281 +0.18(+0.33%)
Nov 26, 2019 53.83 54.33 53.83 54.30 844,946 +0.47(+0.87%)
Nov 25, 2019 53.54 53.90 53.44 53.83 1,112,841 +0.40(+0.75%)
Nov 22, 2019 53.39 53.51 53.21 53.43 615,963 +0.05(+0.09%)
Nov 21, 2019 53.54 53.64 53.22 53.39 1,233,566 -0.24(-0.45%)
Nov 20, 2019 53.43 53.64 53.27 53.63 1,496,828 +0.07(+0.12%)
Nov 19, 2019 53.83 54.04 53.25 53.56 1,707,918 -0.22(-0.42%)
Nov 18, 2019 53.73 53.95 53.45 53.79 1,241,834 +0.05(+0.09%)
Nov 15, 2019 53.85 54.27 53.43 53.74 1,799,170 -0.29(-0.54%)
Nov 14, 2019 53.82 54.38 52.87 54.03 1,467,896 +0.46(+0.86%)
Nov 13, 2019 53.15 53.66 53.09 53.57 1,629,645 +0.29(+0.54%)
Nov 12, 2019 53.35 53.48 53.18 53.28 1,049,269 -0.07(-0.12%)
Nov 11, 2019 52.66 53.41 52.66 53.35 929,801 +0.58(+1.10%)
Nov 08, 2019 52.94 53.00 52.65 52.77 975,926 -0.17(-0.32%)
Nov 07, 2019 52.82 53.22 52.80 52.94 1,184,637 +0.29(+0.55%)
Nov 06, 2019 52.32 52.65 52.09 52.65 1,236,301 +0.28(+0.54%)
Nov 05, 2019 52.80 52.91 52.27 52.37 1,428,276 -0.27(-0.52%)
Nov 04, 2019 52.76 52.83 52.23 52.64 1,661,855 +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.