Skip to main content

Brookfield Asset Management (NY: BAM )

53.04 -0.76 (-1.41%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 44.69 44.73 44.48 44.69 1,595,828 +0.10(+0.23%)
Jun 27, 2019 44.57 44.75 44.53 44.59 845,944 +0.14(+0.32%)
Jun 26, 2019 44.74 44.75 44.42 44.45 923,239 -0.14(-0.31%)
Jun 25, 2019 45.12 45.12 44.53 44.59 1,268,112 -0.33(-0.73%)
Jun 24, 2019 45.12 45.12 44.76 44.92 877,211 -0.12(-0.27%)
Jun 21, 2019 45.18 45.19 44.72 45.04 1,516,609 -0.22(-0.48%)
Jun 20, 2019 45.41 45.59 44.98 45.25 1,413,040 +0.28(+0.62%)
Jun 19, 2019 44.94 45.22 44.91 44.97 1,837,582 +0.09(+0.21%)
Jun 18, 2019 44.46 45.06 44.37 44.88 1,726,089 +0.78(+1.76%)
Jun 17, 2019 44.15 44.56 44.09 44.10 825,107 -0.04(-0.08%)
Jun 14, 2019 44.17 44.35 43.96 44.14 791,018 -0.14(-0.32%)
Jun 13, 2019 44.53 44.66 44.19 44.28 1,060,140 -0.01(-0.02%)
Jun 12, 2019 44.27 44.60 44.15 44.29 918,999 -0.06(-0.13%)
Jun 11, 2019 44.90 44.90 44.19 44.35 833,135 -0.09(-0.21%)
Jun 10, 2019 44.90 45.01 44.42 44.44 1,743,693 -0.19(-0.42%)
Jun 07, 2019 44.43 44.90 44.39 44.63 1,820,016 +0.37(+0.85%)
Jun 06, 2019 44.04 44.37 43.85 44.25 2,587,641 +0.45(+1.02%)
Jun 05, 2019 43.70 43.88 43.45 43.80 1,507,546 +0.30(+0.69%)
Jun 04, 2019 43.35 43.58 43.03 43.50 1,640,432 +0.39(+0.91%)
Jun 03, 2019 42.99 43.15 42.77 43.11 1,713,814 +0.22(+0.52%)
May 31, 2019 42.83 43.02 42.61 42.89 1,280,982 -0.42(-0.97%)
May 30, 2019 43.38 43.66 43.20 43.31 985,340 -0.08(-0.19%)
May 29, 2019 43.72 43.80 43.13 43.39 3,025,891 -0.31(-0.71%)
May 28, 2019 43.93 44.40 43.70 43.70 1,715,657 -0.07(-0.15%)
May 24, 2019 43.92 43.92 43.49 43.77 1,310,275 +0.23(+0.54%)
May 23, 2019 43.20 43.84 43.14 43.53 1,423,914 -0.25(-0.58%)
May 22, 2019 43.94 44.01 43.73 43.78 1,718,567 -0.22(-0.49%)
May 21, 2019 44.12 44.20 43.88 44.00 2,909,051 +0.07(+0.17%)
May 20, 2019 44.07 44.20 43.82 43.93 1,805,910 -0.41(-0.93%)
May 17, 2019 43.99 44.51 43.98 44.34 1,591,231 -0.25(-0.57%)
May 16, 2019 44.58 44.96 44.37 44.59 2,051,826 +0.08(+0.19%)
May 15, 2019 44.42 44.69 44.11 44.51 1,578,710 +0.01(+0.02%)
May 14, 2019 44.43 44.65 44.28 44.50 1,743,204 +0.24(+0.55%)
May 13, 2019 44.02 44.28 43.64 44.25 2,138,882 -0.51(-1.13%)
May 10, 2019 43.53 45.08 43.28 44.76 4,393,099 +1.44(+3.33%)
May 09, 2019 43.78 44.12 42.80 43.32 1,609,616 -0.61(-1.38%)
May 08, 2019 43.96 44.30 43.92 43.93 1,244,246 -0.08(-0.19%)
May 07, 2019 44.35 44.48 43.86 44.01 1,262,049 -0.80(-1.80%)
May 06, 2019 44.30 44.85 44.16 44.81 736,909 -0.10(-0.23%)
May 03, 2019 44.60 44.93 44.43 44.92 1,408,096 +0.42(+0.95%)
May 02, 2019 44.80 44.94 44.40 44.50 1,395,393 -0.28(-0.63%)
May 01, 2019 45.08 45.30 44.77 44.78 1,169,989 -0.30(-0.66%)
Apr 30, 2019 45.09 45.17 44.75 45.08 1,017,451 +0.08(+0.19%)
Apr 29, 2019 45.02 45.12 44.84 44.99 1,241,871 +0.05(+0.10%)
Apr 26, 2019 44.95 45.03 44.76 44.94 1,123,291 +0.10(+0.23%)
Apr 25, 2019 44.73 44.93 44.44 44.84 991,528 +0.21(+0.46%)
Apr 24, 2019 45.27 45.27 44.63 44.64 1,265,772 -0.49(-1.08%)
Apr 23, 2019 44.98 45.14 44.85 45.12 1,188,577 +0.14(+0.31%)
Apr 22, 2019 44.96 45.12 44.91 44.98 1,313,839 +0.01(+0.02%)
Apr 18, 2019 44.51 45.00 44.46 44.97 909,687 +0.48(+1.07%)
Apr 17, 2019 45.09 45.09 44.47 44.50 1,566,571 -0.36(-0.81%)
Apr 16, 2019 45.12 45.13 44.77 44.86 1,694,175 -0.05(-0.10%)
Apr 15, 2019 44.44 44.99 44.29 44.91 1,707,854 +0.55(+1.24%)
Apr 12, 2019 44.44 44.45 44.18 44.36 2,526,684 +0.27(+0.62%)
Apr 11, 2019 44.25 44.46 44.06 44.08 1,495,918 -0.16(-0.36%)
Apr 10, 2019 44.07 44.34 43.96 44.24 833,076 +0.29(+0.66%)
Apr 09, 2019 44.16 44.19 43.76 43.95 1,264,164 -0.25(-0.57%)
Apr 08, 2019 44.15 44.22 43.87 44.21 1,105,317 +0.07(+0.15%)
Apr 05, 2019 44.39 44.54 43.98 44.14 1,429,799 -0.27(-0.61%)
Apr 04, 2019 44.28 44.46 44.20 44.41 871,613 +0.06(+0.13%)
Apr 03, 2019 44.43 44.56 44.19 44.36 1,953,351 +0.12(+0.27%)
Apr 02, 2019 44.43 44.43 43.99 44.23 1,520,145 -0.02(-0.04%)
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.