Skip to main content

Brookfield Asset Management (NY: BAM )

37.90 -0.08 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 35.39 35.46 34.17 34.17 3,688,458 -1.06(-3.00%)
Feb 25, 2021 37.43 37.47 35.22 35.23 4,513,775 -1.96(-5.28%)
Feb 24, 2021 36.34 37.21 35.98 37.19 3,051,495 +0.85(+2.34%)
Feb 23, 2021 36.65 36.74 35.98 36.34 3,390,959 -0.18(-0.51%)
Feb 22, 2021 36.27 36.60 36.07 36.53 2,083,490 -0.03(-0.07%)
Feb 19, 2021 36.79 37.10 36.51 36.55 2,253,799 -0.30(-0.82%)
Feb 18, 2021 36.60 37.03 36.38 36.86 2,776,900 -0.13(-0.36%)
Feb 17, 2021 36.60 37.12 36.39 36.99 3,144,963 +0.24(+0.64%)
Feb 16, 2021 36.39 36.82 36.13 36.76 4,103,677 +0.62(+1.72%)
Feb 12, 2021 35.68 36.60 35.63 36.13 3,535,282 +0.32(+0.89%)
Feb 11, 2021 35.65 36.16 35.14 35.81 3,573,716 +1.30(+3.78%)
Feb 10, 2021 35.14 35.15 34.38 34.51 3,105,731 -0.33(-0.94%)
Feb 09, 2021 34.52 34.99 34.22 34.84 2,566,617 +0.16(+0.46%)
Feb 08, 2021 34.53 34.88 34.21 34.68 3,906,951 +0.26(+0.76%)
Feb 05, 2021 34.48 34.90 34.33 34.42 3,178,687 +0.08(+0.24%)
Feb 04, 2021 33.90 34.80 33.90 34.33 3,329,767 +0.51(+1.52%)
Feb 03, 2021 33.16 33.89 32.96 33.82 3,830,090 +0.51(+1.54%)
Feb 02, 2021 33.19 33.63 33.14 33.31 2,591,298 +0.40(+1.23%)
Feb 01, 2021 32.94 33.31 32.76 32.90 4,158,829 +0.23(+0.70%)
Jan 29, 2021 32.86 33.23 32.29 32.68 7,068,069 -0.77(-2.29%)
Jan 28, 2021 32.37 33.53 32.27 33.44 4,576,249 +1.13(+3.49%)
Jan 27, 2021 32.60 32.61 31.99 32.31 5,491,224 -0.66(-2.02%)
Jan 26, 2021 32.64 33.05 32.38 32.98 2,405,401 +0.56(+1.71%)
Jan 25, 2021 32.26 32.67 32.03 32.42 2,600,175 +0.08(+0.23%)
Jan 22, 2021 32.41 32.52 32.05 32.35 2,841,230 -0.30(-0.93%)
Jan 21, 2021 32.98 33.12 32.58 32.65 2,003,054 -0.37(-1.12%)
Jan 20, 2021 32.46 33.13 32.12 33.02 3,486,289 +0.82(+2.53%)
Jan 19, 2021 32.89 33.01 32.20 32.20 4,481,137 -0.39(-1.19%)
Jan 15, 2021 32.27 32.77 31.90 32.59 3,752,805 +0.06(+0.18%)
Jan 14, 2021 32.19 32.54 32.05 32.53 3,726,740 +0.40(+1.26%)
Jan 13, 2021 32.65 32.66 32.13 32.13 3,781,722 -0.45(-1.37%)
Jan 12, 2021 32.40 32.76 32.04 32.57 2,065,349 +0.18(+0.55%)
Jan 11, 2021 32.55 32.80 32.26 32.40 2,816,223 -0.60(-1.81%)
Jan 08, 2021 33.02 33.08 32.41 33.00 3,487,499 +0.20(+0.62%)
Jan 07, 2021 33.58 33.63 32.55 32.79 3,404,634 -0.56(-1.67%)
Jan 06, 2021 33.21 33.57 32.76 33.35 7,162,674 +0.52(+1.59%)
Jan 05, 2021 33.30 33.59 32.70 32.83 4,601,999 -0.36(-1.09%)
Jan 04, 2021 34.53 35.02 32.78 33.19 6,619,634 -1.53(-4.41%)
Dec 31, 2020 34.72 34.72 34.72 1,077,510 -0.08(-0.22%)
Dec 30, 2020 34.91 35.28 34.76 34.80 1,077,510 +0.06(+0.17%)
Dec 29, 2020 34.78 35.02 34.38 34.74 1,486,087 +0.26(+0.76%)
Dec 28, 2020 34.73 34.96 34.32 34.48 1,230,333 +0.06(+0.17%)
Dec 24, 2020 34.07 34.50 34.06 34.42 1,031,272 +0.53(+1.56%)
Dec 23, 2020 33.73 34.05 33.42 33.89 1,291,853 +0.61(+1.82%)
Dec 22, 2020 33.37 33.51 33.00 33.28 1,292,175 -0.10(-0.30%)
Dec 21, 2020 33.08 33.55 32.67 33.38 2,485,393 -0.48(-1.42%)
Dec 18, 2020 34.30 34.44 33.49 33.86 2,885,329 -0.52(-1.52%)
Dec 17, 2020 34.43 34.59 33.98 34.38 1,997,414 +0.24(+0.71%)
Dec 16, 2020 34.69 34.80 34.11 34.14 1,297,505 -0.55(-1.58%)
Dec 15, 2020 34.48 34.74 34.10 34.69 1,547,376 +0.52(+1.53%)
Dec 14, 2020 35.25 35.43 34.13 34.16 1,706,593 -0.88(-2.52%)
Dec 11, 2020 35.31 35.32 34.87 35.05 2,230,145 -0.66(-1.84%)
Dec 10, 2020 34.70 35.79 34.50 35.70 2,607,547 +0.79(+2.27%)
Dec 09, 2020 35.33 35.33 34.45 34.91 1,998,051 -0.24(-0.69%)
Dec 08, 2020 34.96 35.28 34.89 35.16 1,442,658 -0.03(-0.07%)
Dec 07, 2020 35.60 35.67 35.10 35.18 2,035,866 -0.61(-1.69%)
Dec 04, 2020 34.91 35.84 34.84 35.79 3,072,184 +1.11(+3.20%)
Dec 03, 2020 34.55 34.87 34.26 34.68 3,652,202 +0.25(+0.73%)
Dec 02, 2020 34.12 34.54 33.95 34.43 3,942,107 +0.31(+0.91%)
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.