Skip to main content

Brookfield Asset Management (NY: BAM )

53.04 -0.76 (-1.41%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 48.47 48.54 48.11 48.27 1,152,370 +0.17(+0.35%)
Aug 29, 2019 47.81 48.26 47.75 48.11 1,815,898 +0.22(+0.45%)
Aug 28, 2019 47.54 47.89 47.33 47.89 1,179,427 +0.25(+0.53%)
Aug 27, 2019 48.06 48.06 47.55 47.64 1,259,971 -0.21(-0.43%)
Aug 26, 2019 47.60 47.88 47.48 47.84 1,302,204 +0.52(+1.11%)
Aug 23, 2019 48.18 48.47 47.19 47.32 1,911,637 -1.10(-2.28%)
Aug 22, 2019 48.72 48.72 48.06 48.42 1,987,483 -0.16(-0.33%)
Aug 21, 2019 48.46 48.70 48.36 48.58 1,453,585 +0.41(+0.85%)
Aug 20, 2019 48.47 48.48 48.07 48.17 1,650,282 -0.07(-0.16%)
Aug 19, 2019 47.93 48.36 47.82 48.25 2,075,423 +0.45(+0.94%)
Aug 16, 2019 47.21 47.85 46.97 47.80 1,356,459 +0.98(+2.10%)
Aug 15, 2019 46.68 47.04 46.49 46.82 1,526,031 +0.26(+0.56%)
Aug 14, 2019 47.17 47.40 46.51 46.55 2,144,102 -1.18(-2.47%)
Aug 13, 2019 47.12 47.84 46.98 47.73 1,997,328 +0.47(+0.99%)
Aug 12, 2019 47.51 47.85 47.23 47.26 1,442,393 -0.32(-0.67%)
Aug 09, 2019 46.88 47.73 46.88 47.58 1,872,615 +0.71(+1.52%)
Aug 08, 2019 46.24 46.97 45.39 46.87 2,192,262 +0.81(+1.77%)
Aug 07, 2019 45.14 46.09 44.77 46.06 1,836,912 +0.58(+1.28%)
Aug 06, 2019 45.00 45.50 44.91 45.48 3,134,089 +0.81(+1.82%)
Aug 05, 2019 45.21 45.29 44.45 44.66 1,550,475 -1.19(-2.59%)
Aug 02, 2019 45.81 46.01 45.41 45.85 1,810,501 -0.27(-0.59%)
Aug 01, 2019 45.71 46.46 45.63 46.12 2,332,981 +0.29(+0.63%)
Jul 31, 2019 46.02 46.15 45.38 45.83 2,796,367 -0.18(-0.39%)
Jul 30, 2019 46.14 46.14 45.81 46.01 779,022 -0.26(-0.57%)
Jul 29, 2019 46.35 46.57 46.10 46.27 1,223,831 -0.02(-0.04%)
Jul 26, 2019 46.21 46.36 45.98 46.29 942,401 +0.22(+0.47%)
Jul 25, 2019 45.98 46.13 45.75 46.08 1,952,486 +0.09(+0.20%)
Jul 24, 2019 45.27 45.99 45.13 45.98 1,461,168 +0.81(+1.80%)
Jul 23, 2019 45.04 45.25 44.80 45.17 1,210,060 +0.28(+0.63%)
Jul 22, 2019 44.96 45.07 44.79 44.89 1,101,408 -0.07(-0.17%)
Jul 19, 2019 45.44 45.59 44.95 44.96 719,603 -0.57(-1.25%)
Jul 18, 2019 45.14 45.72 45.09 45.53 1,025,043 +0.29(+0.64%)
Jul 17, 2019 45.54 45.88 45.22 45.24 813,489 -0.28(-0.62%)
Jul 16, 2019 45.98 45.98 45.47 45.52 798,682 -0.45(-0.98%)
Jul 15, 2019 46.07 46.21 45.80 45.97 1,303,365 -0.02(-0.04%)
Jul 12, 2019 45.67 46.02 45.54 45.99 1,208,711 +0.34(+0.74%)
Jul 11, 2019 45.57 45.83 45.37 45.66 940,260 +0.02(+0.04%)
Jul 10, 2019 45.83 46.00 45.62 45.64 967,954 +0.21(+0.45%)
Jul 09, 2019 44.90 45.46 44.88 45.43 1,052,180 +0.28(+0.62%)
Jul 08, 2019 45.46 45.55 45.04 45.15 1,062,571 -0.50(-1.09%)
Jul 05, 2019 45.70 45.71 45.18 45.65 1,237,363 -0.10(-0.22%)
Jul 03, 2019 45.48 45.99 45.34 45.75 986,982 +0.41(+0.91%)
Jul 02, 2019 45.20 45.46 44.99 45.34 1,278,296 +0.23(+0.52%)
Jul 01, 2019 45.06 45.36 44.76 45.10 1,473,619 +0.41(+0.92%)
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%)
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.