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 30, 2020 30.38 30.90 30.29 30.77 1,422,452 +0.25(+0.83%)
Jun 29, 2020 30.51 30.75 29.99 30.52 2,855,465 +0.11(+0.37%)
Jun 26, 2020 31.13 31.37 30.32 30.41 2,328,475 -1.06(-3.36%)
Jun 25, 2020 30.38 31.50 30.18 31.47 2,089,390 +0.80(+2.59%)
Jun 24, 2020 31.42 31.44 29.97 30.67 2,657,979 -1.10(-3.47%)
Jun 23, 2020 32.74 32.81 31.66 31.77 2,087,866 -0.38(-1.19%)
Jun 22, 2020 31.81 32.18 31.49 32.16 1,453,742 +0.30(+0.94%)
Jun 19, 2020 32.50 32.64 31.71 31.86 2,905,034 -0.22(-0.70%)
Jun 18, 2020 31.89 32.40 31.89 32.08 2,042,011 -0.31(-0.95%)
Jun 17, 2020 32.43 32.71 32.16 32.39 2,262,172 +0.10(+0.32%)
Jun 16, 2020 32.78 33.34 32.05 32.29 3,549,632 +0.56(+1.77%)
Jun 15, 2020 31.02 32.08 30.61 31.73 2,155,051 -0.21(-0.64%)
Jun 12, 2020 32.40 32.66 31.42 31.93 2,603,658 +0.74(+2.37%)
Jun 11, 2020 32.77 33.23 31.06 31.19 3,706,761 -3.18(-9.25%)
Jun 10, 2020 34.68 34.86 33.84 34.38 2,440,216 -0.49(-1.40%)
Jun 09, 2020 34.59 35.01 34.23 34.86 2,252,074 -0.41(-1.17%)
Jun 08, 2020 34.70 35.29 34.20 35.27 3,203,696 +1.36(+4.00%)
Jun 05, 2020 33.39 34.34 33.34 33.92 2,872,213 +1.64(+5.07%)
Jun 04, 2020 32.57 32.95 32.14 32.28 1,709,284 -0.40(-1.23%)
Jun 03, 2020 31.11 32.94 31.04 32.68 2,201,088 +1.94(+6.30%)
Jun 02, 2020 29.88 30.87 29.88 30.75 2,456,275 +1.09(+3.66%)
Jun 01, 2020 29.48 30.10 29.39 29.66 2,174,769 +0.33(+1.12%)
May 29, 2020 29.58 29.92 29.00 29.33 2,112,626 -0.37(-1.26%)
May 28, 2020 30.14 30.16 29.63 29.71 3,875,094 -0.37(-1.24%)
May 27, 2020 30.59 30.74 29.45 30.08 2,028,339 +0.07(+0.22%)
May 26, 2020 29.41 30.26 29.31 30.02 2,630,912 +1.67(+5.91%)
May 22, 2020 28.06 28.51 27.83 28.34 2,479,858 +0.24(+0.87%)
May 21, 2020 27.97 28.60 27.89 28.10 2,796,220 +0.16(+0.57%)
May 20, 2020 28.34 28.44 27.57 27.94 3,450,007 -0.04(-0.13%)
May 19, 2020 28.79 28.96 27.98 27.98 2,723,880 -0.84(-2.92%)
May 18, 2020 28.81 29.16 28.31 28.82 3,150,522 +0.80(+2.87%)
May 15, 2020 28.20 28.64 27.84 28.01 2,430,466 -0.65(-2.25%)
May 14, 2020 28.34 28.82 27.74 28.66 4,273,547 -0.34(-1.16%)
May 13, 2020 30.34 30.47 28.90 29.00 3,290,816 -1.40(-4.62%)
May 12, 2020 31.55 31.70 30.40 30.40 2,182,076 -1.09(-3.47%)
May 11, 2020 30.87 31.72 30.50 31.49 1,933,285 +0.25(+0.81%)
May 08, 2020 31.60 31.60 30.88 31.24 1,923,076 +0.17(+0.54%)
May 07, 2020 30.87 31.62 30.68 31.07 1,830,129 +0.80(+2.63%)
May 06, 2020 31.26 31.39 30.23 30.28 2,611,409 -0.70(-2.26%)
May 05, 2020 31.45 31.65 30.92 30.98 1,492,338 -0.02(-0.06%)
May 04, 2020 30.24 31.15 30.15 31.00 2,230,281 +0.29(+0.94%)
May 01, 2020 31.03 31.07 30.31 30.71 1,876,143 -0.93(-2.93%)
Apr 30, 2020 32.49 32.64 31.51 31.63 3,129,297 -1.32(-4.00%)
Apr 29, 2020 31.73 33.12 31.51 32.95 3,180,180 +2.14(+6.95%)
Apr 28, 2020 31.34 31.68 30.78 30.81 3,261,051 +0.19(+0.61%)
Apr 27, 2020 30.18 30.70 29.96 30.62 2,447,399 +0.81(+2.73%)
Apr 24, 2020 29.93 30.23 29.55 29.81 2,408,229 +0.04(+0.13%)
Apr 23, 2020 30.09 30.25 29.66 29.77 2,829,141 -0.16(-0.53%)
Apr 22, 2020 30.39 30.53 29.85 29.93 2,307,327 +0.12(+0.41%)
Apr 21, 2020 30.14 30.59 29.74 29.81 1,613,144 -1.08(-3.48%)
Apr 20, 2020 30.90 31.53 30.64 30.89 2,189,749 -0.71(-2.25%)
Apr 17, 2020 31.87 32.11 30.92 31.60 2,223,918 +1.04(+3.40%)
Apr 16, 2020 31.23 31.25 30.40 30.56 1,669,074 -0.48(-1.54%)
Apr 15, 2020 30.87 31.66 30.52 31.04 1,979,480 -0.98(-3.07%)
Apr 14, 2020 32.23 32.42 31.37 32.02 2,942,771 +0.42(+1.33%)
Apr 13, 2020 32.72 32.73 31.05 31.60 2,110,249 -1.21(-3.68%)
Apr 09, 2020 32.45 33.60 32.06 32.80 3,050,431 +0.92(+2.87%)
Apr 08, 2020 30.38 32.14 29.93 31.89 3,402,199 +2.19(+7.37%)
Apr 07, 2020 31.34 31.77 29.50 29.70 3,239,346 +0.23(+0.79%)
Apr 06, 2020 28.15 29.60 28.15 29.46 3,080,368 +2.39(+8.85%)
Apr 03, 2020 27.23 27.83 26.37 27.07 4,024,157 -0.02(-0.07%)
Apr 02, 2020 26.13 27.74 25.49 27.09 2,895,680 -11.84(-30.42%)
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.