Brookfield Asset Management (NY: BAM )

47.70 +2.03 (+4.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 40.97 42.03 40.51 41.41 2,439,856 +0.12(+0.29%)
Mar 30, 2020 39.37 41.41 38.29 41.29 4,049,143 +1.73(+4.38%)
Mar 27, 2020 38.93 41.15 37.78 39.56 3,739,056 -1.32(-3.23%)
Mar 26, 2020 41.09 42.75 40.29 40.88 7,031,904 +1.08(+2.70%)
Mar 25, 2020 36.50 42.04 36.50 39.81 7,161,747 +3.91(+10.90%)
Mar 24, 2020 34.75 36.85 33.03 35.89 6,458,012 +4.93(+15.93%)
Mar 23, 2020 35.94 36.08 30.29 30.96 8,729,852 -5.21(-14.41%)
Mar 20, 2020 41.19 42.52 35.71 36.17 3,777,520 -4.15(-10.28%)
Mar 19, 2020 38.65 40.95 36.17 40.32 3,643,083 +1.27(+3.26%)
Mar 18, 2020 39.78 40.39 31.61 39.05 6,769,183 -3.39(-7.98%)
Mar 17, 2020 43.18 44.13 40.75 42.44 5,597,190 +0.07(+0.18%)
Mar 16, 2020 42.19 44.81 42.12 42.36 2,897,350 -7.41(-14.89%)
Mar 13, 2020 45.81 49.82 43.99 49.77 4,193,576 +6.25(+14.37%)
Mar 12, 2020 47.47 47.73 42.32 43.52 6,677,385 -6.87(-13.63%)
Mar 11, 2020 51.69 52.21 49.78 50.39 3,133,983 -2.73(-5.14%)
Mar 10, 2020 53.36 53.69 51.02 53.12 4,126,646 +1.80(+3.50%)
Mar 09, 2020 53.70 53.85 51.32 51.33 4,395,091 -6.39(-11.08%)
Mar 06, 2020 56.78 57.91 56.08 57.72 1,695,743 -0.51(-0.88%)
Mar 05, 2020 57.80 58.81 57.44 58.23 1,587,388 -1.02(-1.72%)
Mar 04, 2020 58.39 59.44 58.12 59.25 1,550,286 +2.08(+3.63%)
Mar 03, 2020 58.21 59.23 57.03 57.18 2,018,038 -0.86(-1.48%)
Mar 02, 2020 56.48 58.07 55.50 58.04 3,201,391 +1.92(+3.42%)
Feb 28, 2020 55.00 56.16 53.50 56.12 5,544,957 -0.80(-1.41%)
Feb 27, 2020 58.03 58.75 56.72 56.92 3,740,026 -2.56(-4.31%)
Feb 26, 2020 59.66 60.96 59.48 59.49 2,152,261 -0.17(-0.28%)
Feb 25, 2020 61.72 62.04 59.30 59.66 1,989,902 -1.78(-2.89%)
Feb 24, 2020 61.66 62.53 61.34 61.43 2,506,210 -2.28(-3.58%)
Feb 21, 2020 63.87 64.03 63.08 63.72 1,221,457 -0.20(-0.31%)
Feb 20, 2020 63.51 64.02 63.08 63.91 934,151 +0.36(+0.56%)
Feb 19, 2020 63.33 63.82 63.18 63.56 1,067,286 +0.35(+0.55%)
Feb 18, 2020 63.35 63.74 62.79 63.21 1,826,311 -0.39(-0.62%)
Feb 14, 2020 62.59 63.96 62.38 63.61 1,766,796 +1.24(+2.00%)
Feb 13, 2020 60.72 62.52 60.13 62.36 1,679,102 +1.91(+3.16%)
Feb 12, 2020 60.35 60.61 59.70 60.45 1,215,853 +0.28(+0.47%)
Feb 11, 2020 60.02 60.54 59.82 60.17 859,165 +0.44(+0.74%)
Feb 10, 2020 59.38 59.82 59.38 59.73 885,412 +0.17(+0.28%)
Feb 07, 2020 59.90 60.15 59.49 59.56 1,003,919 -0.54(-0.90%)
Feb 06, 2020 59.28 60.23 59.18 60.11 1,556,436 +1.00(+1.69%)
Feb 05, 2020 59.06 59.20 58.62 59.10 969,988 +0.40(+0.69%)
Feb 04, 2020 58.61 59.02 58.43 58.70 1,087,607 +0.74(+1.28%)
Feb 03, 2020 57.58 58.47 57.35 57.96 1,063,691 +0.67(+1.18%)
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%)
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.