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 (%)
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%)
Jan 02, 2020 54.19 54.43 53.82 54.16 1,803,689 +0.07(+0.12%)
Dec 31, 2019 54.12 54.22 53.84 54.10 1,141,964 -0.02(-0.03%)
Dec 30, 2019 54.36 54.41 53.92 54.12 948,623 -0.24(-0.45%)
Dec 27, 2019 54.47 54.50 54.04 54.36 783,924 +0.14(+0.26%)
Dec 26, 2019 54.07 54.28 53.86 54.22 509,689 +0.28(+0.52%)
Dec 24, 2019 53.88 53.98 53.46 53.94 573,546 +0.06(+0.10%)
Dec 23, 2019 54.52 54.66 53.83 53.88 968,403 -0.66(-1.22%)
Dec 20, 2019 54.42 55.14 54.42 54.55 1,054,137 -0.08(-0.15%)
Dec 19, 2019 54.02 54.77 53.99 54.63 1,134,599 +0.50(+0.92%)
Dec 18, 2019 54.29 54.39 54.02 54.13 777,599 -0.11(-0.21%)
Dec 17, 2019 54.28 54.36 53.86 54.25 1,088,169 +0.05(+0.09%)
Dec 16, 2019 54.04 54.31 53.86 54.20 2,805,256 +0.48(+0.89%)
Dec 13, 2019 53.54 53.88 53.29 53.72 2,106,137 +0.13(+0.24%)
Dec 12, 2019 54.43 54.58 53.51 53.59 1,854,742 -0.84(-1.55%)
Dec 11, 2019 54.34 54.75 54.19 54.43 942,944 +0.22(+0.41%)
Dec 10, 2019 54.10 54.29 53.72 54.21 1,037,030 +0.00(+0.00%)
Dec 09, 2019 54.48 54.63 54.19 54.21 1,384,158 -0.30(-0.55%)
Dec 06, 2019 54.94 54.99 54.40 54.51 1,606,634 +0.07(+0.14%)
Dec 05, 2019 54.41 54.52 54.16 54.43 1,285,339 +0.21(+0.38%)
Dec 04, 2019 53.82 54.29 53.58 54.23 1,497,963 +0.71(+1.33%)
Dec 03, 2019 53.35 53.63 53.03 53.52 1,442,378 -0.23(-0.44%)
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.