Skip to main content

Brookfield Asset Management (NY: BAM )

42.02 +0.22 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 33.63 34.01 33.04 33.44 6,906,775 -0.78(-2.29%)
Jan 28, 2021 33.13 34.31 33.03 34.22 4,471,818 +1.15(+3.49%)
Jan 27, 2021 33.36 33.37 32.73 33.07 5,365,913 -0.68(-2.02%)
Jan 26, 2021 33.40 33.83 33.14 33.75 2,350,509 +0.57(+1.71%)
Jan 25, 2021 33.02 33.43 32.78 33.18 2,540,839 +0.08(+0.23%)
Jan 22, 2021 33.17 33.28 32.80 33.10 2,776,392 -0.31(-0.93%)
Jan 21, 2021 33.75 33.90 33.34 33.41 1,957,344 -0.38(-1.12%)
Jan 20, 2021 33.22 33.90 32.87 33.79 3,406,731 +0.84(+2.53%)
Jan 19, 2021 33.66 33.78 32.96 32.96 4,378,876 -0.40(-1.19%)
Jan 15, 2021 33.03 33.53 32.65 33.35 3,667,166 +0.06(+0.18%)
Jan 14, 2021 32.94 33.30 32.80 33.29 3,641,695 +0.41(+1.26%)
Jan 13, 2021 33.41 33.42 32.88 32.88 3,695,422 -0.46(-1.37%)
Jan 12, 2021 33.15 33.52 32.78 33.34 2,018,217 +0.18(+0.55%)
Jan 11, 2021 33.31 33.57 33.01 33.15 2,751,956 -0.61(-1.81%)
Jan 08, 2021 33.79 33.85 33.17 33.77 3,407,913 +0.21(+0.62%)
Jan 07, 2021 34.36 34.41 33.31 33.56 3,326,940 -0.57(-1.67%)
Jan 06, 2021 33.98 34.35 33.52 34.13 6,999,220 +0.53(+1.59%)
Jan 05, 2021 34.08 34.38 33.46 33.59 4,496,980 -0.37(-1.09%)
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.