About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Brookfield Asset Management (NY:BAM)

44.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 31, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2026 43.87 44.51 43.37 44.45 5,169,665 +1.30(+3.01%)
Mar 30, 2026 42.89 44.08 42.89 43.15 5,251,020 -0.03(-0.07%)
Mar 27, 2026 43.14 43.66 42.81 43.18 3,311,353 -0.49(-1.12%)
Mar 26, 2026 43.22 44.81 43.22 43.67 3,684,498 -0.02(-0.05%)
Mar 25, 2026 43.55 43.80 42.63 43.69 3,578,375 +0.82(+1.91%)
Mar 24, 2026 42.53 43.32 42.20 42.87 4,083,123 -0.47(-1.08%)
Mar 23, 2026 43.96 44.17 43.02 43.34 4,261,213 +0.44(+1.03%)
Mar 20, 2026 43.39 43.58 42.61 42.90 5,766,828 -0.57(-1.31%)
Mar 19, 2026 43.43 43.81 43.07 43.47 3,488,024 -0.48(-1.09%)
Mar 18, 2026 44.18 45.17 43.89 43.95 3,076,420 -0.55(-1.24%)
Mar 17, 2026 44.34 44.99 44.14 44.50 3,086,253 +0.78(+1.78%)
Mar 16, 2026 43.73 44.04 43.18 43.72 4,368,434 +0.79(+1.84%)
Mar 13, 2026 43.50 43.88 42.85 42.93 4,783,359 -0.21(-0.49%)
Mar 12, 2026 43.95 44.24 42.88 43.14 5,351,786 -1.53(-3.43%)
Mar 11, 2026 45.81 45.81 43.84 44.67 4,687,635 -0.62(-1.37%)
Mar 10, 2026 46.28 46.34 44.96 45.29 3,766,057 -0.67(-1.46%)
Mar 09, 2026 45.00 46.16 44.37 45.96 5,280,273 -0.11(-0.24%)
Mar 06, 2026 46.08 46.29 45.03 46.07 4,285,374 -1.19(-2.52%)
Mar 05, 2026 46.41 47.51 46.23 47.26 4,606,442 +0.65(+1.39%)
Mar 04, 2026 46.70 47.66 46.27 46.61 3,852,406 +0.04(+0.09%)
Mar 03, 2026 45.80 47.02 45.11 46.57 3,537,591 -0.57(-1.21%)
Mar 02, 2026 45.45 47.39 45.45 47.14 5,379,023 +0.39(+0.83%)
Feb 27, 2026 47.35 47.66 46.51 46.75 5,579,766 -1.98(-4.06%)
Feb 26, 2026 49.98 50.31 48.08 48.73 5,592,562 -0.75(-1.52%)
Feb 25, 2026 48.72 49.91 48.36 49.48 2,599,225 +1.02(+2.10%)
Feb 24, 2026 47.50 48.80 47.37 48.46 3,912,267 +0.54(+1.13%)
Feb 23, 2026 50.05 50.34 47.65 47.92 3,893,064 -2.64(-5.22%)
Feb 20, 2026 49.50 50.98 49.49 50.56 3,736,915 +0.49(+0.98%)
Feb 19, 2026 51.80 51.90 49.56 50.07 4,338,962 -2.26(-4.32%)
Feb 18, 2026 52.36 52.62 51.83 52.33 3,011,768 +0.19(+0.36%)
Feb 17, 2026 52.90 53.13 51.41 52.14 3,678,556 -0.51(-0.97%)
Feb 13, 2026 51.95 52.90 51.60 52.65 3,055,637 +0.67(+1.29%)
Feb 12, 2026 52.75 53.46 50.98 51.98 4,082,926 -0.38(-0.73%)
Feb 11, 2026 52.70 53.16 51.27 52.36 5,069,833 -0.54(-1.02%)
Feb 10, 2026 51.58 53.04 51.40 52.90 4,661,091 +1.42(+2.76%)
Feb 09, 2026 49.75 51.61 49.75 51.48 3,815,613 +1.87(+3.77%)
Feb 06, 2026 49.72 49.75 48.70 49.61 4,187,745 +0.95(+1.95%)
Feb 05, 2026 49.98 50.58 48.09 48.66 6,334,863 -1.02(-2.05%)
Feb 04, 2026 48.47 49.95 47.32 49.68 5,145,387 +2.31(+4.88%)
Feb 03, 2026 50.54 50.82 46.76 47.37 6,009,692 -3.39(-6.68%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.