Brookfield Asset Management (NY: BAM )

55.47 -0.09 (-0.16%)
Official Closing Price Updated: 7:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 55.64 55.93 55.30 55.47 1,036,222 -0.09(-0.16%)
Nov 21, 2024 55.12 55.81 54.69 55.56 699,082 +0.56(+1.02%)
Nov 20, 2024 55.79 55.95 54.56 55.00 987,581 -0.64(-1.15%)
Nov 19, 2024 55.07 55.72 54.84 55.64 968,367 +0.17(+0.31%)
Nov 18, 2024 55.54 55.77 54.84 55.47 997,114 -0.30(-0.54%)
Nov 15, 2024 55.71 56.19 55.60 55.77 735,861 -0.30(-0.54%)
Nov 14, 2024 56.48 57.25 56.03 56.07 709,363 -0.51(-0.90%)
Nov 13, 2024 57.04 57.39 56.42 56.58 661,749 -0.34(-0.60%)
Nov 12, 2024 57.81 58.53 56.67 56.92 687,601 -0.88(-1.52%)
Nov 11, 2024 57.13 58.00 56.70 57.80 648,283 +1.41(+2.50%)
Nov 08, 2024 56.00 56.53 55.77 56.39 730,200 +0.47(+0.84%)
Nov 07, 2024 57.13 57.48 55.59 55.92 1,603,295 -1.04(-1.83%)
Nov 06, 2024 57.18 57.30 55.66 56.96 1,729,246 +1.39(+2.50%)
Nov 05, 2024 54.73 56.86 54.72 55.57 2,071,417 +0.80(+1.46%)
Nov 04, 2024 54.00 57.36 53.40 54.77 3,618,575 +1.58(+2.97%)
Nov 01, 2024 53.57 53.74 53.04 53.19 1,216,877 +0.15(+0.28%)
Oct 31, 2024 53.67 53.67 52.29 53.04 1,164,760 -0.76(-1.41%)
Oct 30, 2024 53.43 54.20 53.20 53.80 1,238,608 +0.26(+0.49%)
Oct 29, 2024 53.19 53.73 52.89 53.54 1,374,560 +0.16(+0.30%)
Oct 28, 2024 52.61 53.50 52.52 53.38 974,379 +0.92(+1.75%)
Oct 25, 2024 52.71 53.02 52.19 52.46 867,153 -0.05(-0.10%)
Oct 24, 2024 50.90 52.63 50.84 52.51 1,915,809 +1.86(+3.67%)
Oct 23, 2024 50.05 50.68 50.01 50.65 1,270,505 +0.20(+0.40%)
Oct 22, 2024 50.74 51.11 50.11 50.45 884,577 -0.58(-1.14%)
Oct 21, 2024 51.48 51.73 50.92 51.03 769,846 -0.52(-1.01%)
Oct 18, 2024 51.14 51.66 50.79 51.55 1,253,007 +0.50(+0.98%)
Oct 17, 2024 50.35 51.40 50.26 51.05 1,751,841 +0.77(+1.53%)
Oct 16, 2024 48.89 50.44 48.82 50.28 987,169 +1.61(+3.31%)
Oct 15, 2024 49.16 49.30 48.38 48.67 809,016 -0.46(-0.94%)
Oct 14, 2024 48.68 49.39 48.68 49.13 801,584 +0.53(+1.09%)
Oct 11, 2024 48.00 48.97 47.90 48.60 655,268 +0.78(+1.63%)
Oct 10, 2024 47.12 47.92 46.82 47.82 589,302 +0.41(+0.86%)
Oct 09, 2024 47.02 47.47 46.80 47.41 510,438 +0.38(+0.81%)
Oct 08, 2024 47.09 47.37 46.69 47.03 1,319,247 -0.20(-0.42%)
Oct 07, 2024 47.80 47.84 46.81 47.23 572,753 -0.55(-1.15%)
Oct 04, 2024 47.80 47.87 47.17 47.78 645,973 +0.35(+0.74%)
Oct 03, 2024 47.52 47.64 46.91 47.43 532,345 -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 46.27 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%)
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.