Skip to main content

Brookfield Asset Management (NY: BAM )

47.43 -0.33 (-0.69%)
Official Closing Price Updated: 6:30 PM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2024 47.52 47.64 46.91 47.43 532,344 -0.33(-0.69%)
Oct 02, 2024 47.36 48.15 47.36 47.76 872,176 +0.19(+0.40%)
Oct 01, 2024 47.36 47.84 46.87 47.57 1,209,872 +0.28(+0.59%)
Sep 30, 2024 47.05 47.48 46.96 47.29 978,407 +0.07(+0.15%)
Sep 27, 2024 47.30 47.60 47.04 47.22 554,826 +0.12(+0.25%)
Sep 26, 2024 47.33 48.03 47.01 47.10 1,019,030 +0.03(+0.06%)
Sep 25, 2024 47.29 47.38 47.00 47.07 785,598 -0.15(-0.32%)
Sep 24, 2024 47.00 47.37 46.75 47.22 693,519 +0.41(+0.88%)
Sep 23, 2024 47.03 47.14 46.45 46.81 870,457 -0.04(-0.09%)
Sep 20, 2024 47.42 47.62 46.63 46.85 1,351,276 -0.85(-1.78%)
Sep 19, 2024 46.60 47.74 46.43 47.70 1,224,174 +2.03(+4.44%)
Sep 18, 2024 45.65 46.28 45.17 45.67 745,504 +0.12(+0.26%)
Sep 17, 2024 45.41 45.75 45.18 45.55 644,012 +0.33(+0.73%)
Sep 16, 2024 45.00 45.42 44.73 45.22 1,300,839 +0.37(+0.82%)
Sep 13, 2024 45.00 45.24 44.44 44.85 1,606,517 +0.15(+0.34%)
Sep 12, 2024 44.21 44.82 44.05 44.70 2,537,125 +0.43(+0.97%)
Sep 11, 2024 42.63 44.34 42.45 44.27 1,524,208 +1.55(+3.63%)
Sep 10, 2024 42.26 42.82 41.68 42.72 969,332 +0.50(+1.18%)
Sep 09, 2024 41.40 42.62 41.20 42.22 2,463,194 +1.40(+3.43%)
Sep 06, 2024 41.35 41.92 40.64 40.82 1,113,327 -0.40(-0.97%)
Sep 05, 2024 40.61 41.68 40.44 41.22 1,528,775 +0.79(+1.95%)
Sep 04, 2024 40.79 40.88 39.19 40.43 1,637,915 -0.26(-0.64%)
Sep 03, 2024 40.42 40.95 40.20 40.69 1,650,413 -0.07(-0.17%)
Aug 30, 2024 40.98 40.98 40.22 40.76 707,203 +0.14(+0.34%)
Aug 29, 2024 40.91 41.10 40.53 40.62 2,217,616 -0.11(-0.27%)
Aug 28, 2024 41.60 42.13 40.69 40.73 809,805 -0.77(-1.86%)
Aug 27, 2024 40.97 41.64 40.97 41.50 1,469,552 +0.19(+0.46%)
Aug 26, 2024 41.32 41.47 41.13 41.31 1,206,759 +0.11(+0.26%)
Aug 23, 2024 40.05 41.23 39.92 41.20 620,545 +1.50(+3.77%)
Aug 22, 2024 39.84 39.93 39.42 39.71 641,926 -0.07(-0.17%)
Aug 21, 2024 39.77 39.85 39.39 39.78 665,086 +0.24(+0.60%)
Aug 20, 2024 40.21 40.27 39.44 39.54 969,663 -0.67(-1.68%)
Aug 19, 2024 40.56 40.65 40.02 40.21 833,096 -0.31(-0.76%)
Aug 16, 2024 40.65 40.66 40.18 40.52 595,525 -0.10(-0.24%)
Aug 15, 2024 41.02 41.02 40.35 40.62 932,863 +0.19(+0.47%)
Aug 14, 2024 39.84 40.53 39.59 40.43 1,048,017 +0.67(+1.69%)
Aug 13, 2024 39.17 39.79 38.93 39.76 1,268,750 +1.00(+2.58%)
Aug 12, 2024 39.26 39.64 38.59 38.76 972,140 -0.51(-1.29%)
Aug 09, 2024 39.37 39.53 38.93 39.26 986,793 +0.00(+0.00%)
Aug 08, 2024 38.25 39.53 37.96 39.26 949,053 +1.04(+2.72%)
Aug 07, 2024 40.10 40.10 37.83 38.22 2,637,223 -1.56(-3.91%)
Aug 06, 2024 39.07 40.33 38.58 39.78 1,637,373 +0.76(+1.96%)
Aug 05, 2024 38.35 39.69 38.00 39.02 1,008,618 -1.37(-3.39%)
Aug 02, 2024 40.67 40.74 39.68 40.38 1,052,613 -1.22(-2.93%)
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.