Brookfield Asset Management (NY: BAM )

42.69 USD +1.69 (+4.11%)
Streaming Delayed Price Updated: 1:33 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 23, 2020 40.75 41.12 40.29 41.00 2,202,722 +0.74(+1.84%)
Nov 20, 2020 40.67 40.75 39.95 40.26 1,914,200 -0.56(-1.37%)
Nov 19, 2020 40.34 40.86 39.96 40.82 1,893,996 -0.02(-0.05%)
Nov 18, 2020 41.00 41.71 40.83 40.84 3,517,964 +0.23(+0.57%)
Nov 17, 2020 39.27 40.98 39.27 40.61 4,892,341 +0.85(+2.14%)
Nov 16, 2020 37.99 39.76 37.86 39.76 4,090,861 +2.58(+6.94%)
Nov 13, 2020 36.48 37.31 36.48 37.18 2,785,100 +1.17(+3.25%)
Nov 12, 2020 37.82 37.96 35.81 36.01 3,702,543 -1.69(-4.48%)
Nov 11, 2020 37.91 38.33 37.43 37.70 6,183,304 +0.29(+0.78%)
Nov 10, 2020 36.00 37.57 35.82 37.41 5,827,907 +1.61(+4.50%)
Nov 09, 2020 35.88 37.49 35.57 35.80 7,038,113 +2.70(+8.16%)
Nov 06, 2020 33.77 34.12 32.98 33.10 3,898,300 -0.51(-1.52%)
Nov 05, 2020 32.79 33.78 32.75 33.61 3,295,742 +1.58(+4.93%)
Nov 04, 2020 32.04 32.36 31.40 32.03 3,187,510 +0.08(+0.25%)
Nov 03, 2020 30.67 32.13 30.64 31.95 2,863,532 +1.92(+6.39%)
Nov 02, 2020 30.28 30.35 29.72 30.03 2,952,075 +0.25(+0.84%)
Oct 30, 2020 30.00 30.01 29.09 29.78 4,302,300 -0.38(-1.26%)
Oct 29, 2020 30.32 30.43 29.86 30.16 4,426,419 -0.13(-0.43%)
Oct 28, 2020 31.16 31.27 30.27 30.29 3,488,005 -1.56(-4.90%)
Oct 27, 2020 32.53 32.67 31.84 31.85 2,324,205 -0.76(-2.33%)
Oct 26, 2020 33.68 33.71 32.41 32.61 2,999,860 -1.30(-3.83%)
Oct 23, 2020 34.25 34.25 33.61 33.91 1,509,400 +0.02(+0.06%)
Oct 22, 2020 33.56 33.92 33.43 33.89 1,792,805 +0.31(+0.92%)
Oct 21, 2020 33.60 33.89 33.33 33.58 1,676,844 -0.13(-0.39%)
Oct 20, 2020 34.01 34.09 33.55 33.71 2,134,748 +0.02(+0.06%)
Oct 19, 2020 34.53 34.63 33.60 33.69 2,498,521 -0.05(-0.15%)
Oct 16, 2020 33.89 34.00 33.54 33.74 1,907,300 -0.02(-0.06%)
Oct 15, 2020 33.35 33.80 33.28 33.76 2,360,042 -0.24(-0.71%)
Oct 14, 2020 34.51 34.58 33.98 34.00 1,581,103 -0.39(-1.13%)
Oct 13, 2020 35.06 35.15 34.11 34.39 1,386,481 -0.76(-2.16%)
Oct 12, 2020 35.13 35.38 35.05 35.15 1,103,359 -0.03(-0.09%)
Oct 09, 2020 35.75 35.81 35.13 35.18 1,570,200 -0.36(-1.01%)
Oct 08, 2020 35.44 35.83 35.17 35.54 2,496,045 +0.47(+1.34%)
Oct 07, 2020 34.32 35.19 34.23 35.07 2,352,060 +1.19(+3.51%)
Oct 06, 2020 34.13 34.78 33.82 33.88 2,135,956 -0.30(-0.88%)
Oct 05, 2020 34.18 34.39 33.79 34.18 1,785,437 +0.34(+1.00%)
Oct 02, 2020 33.25 33.90 33.14 33.84 1,362,200 +0.11(+0.33%)
Oct 01, 2020 33.35 33.87 33.01 33.73 2,450,684 +0.67(+2.03%)
Sep 30, 2020 33.02 33.40 32.91 33.06 2,187,997 +0.15(+0.46%)
Sep 29, 2020 33.27 33.45 32.66 32.91 2,399,619 -0.55(-1.64%)
Sep 28, 2020 33.18 33.88 33.03 33.46 1,915,710 +0.97(+2.99%)
Sep 25, 2020 31.73 32.65 31.58 32.49 2,171,000 +0.73(+2.30%)
Sep 24, 2020 31.74 32.12 31.30 31.76 2,072,101 -0.17(-0.53%)
Sep 23, 2020 33.24 33.28 31.90 31.93 1,607,650 -0.90(-2.74%)
Sep 22, 2020 32.53 33.06 32.50 32.83 1,332,199 +0.30(+0.92%)
Sep 21, 2020 32.62 32.76 31.97 32.53 1,819,144 -0.93(-2.78%)
Sep 18, 2020 33.60 33.98 33.24 33.46 1,339,300 -0.20(-0.59%)
Sep 17, 2020 33.57 33.85 33.42 33.66 1,754,287 -0.30(-0.88%)
Sep 16, 2020 33.40 34.37 33.40 33.96 1,977,704 +0.60(+1.80%)
Sep 15, 2020 33.36 33.76 33.25 33.36 2,981,436 +0.24(+0.72%)
Sep 14, 2020 33.25 33.48 33.03 33.12 2,046,909 +0.10(+0.30%)
Sep 11, 2020 32.50 33.05 32.50 33.02 1,764,600 +0.53(+1.63%)
Sep 10, 2020 32.95 33.02 32.29 32.49 2,490,495 -0.43(-1.31%)
Sep 09, 2020 32.76 33.16 32.67 32.92 1,325,246 +0.47(+1.45%)
Sep 08, 2020 32.91 33.00 32.38 32.45 1,686,194 -0.82(-2.46%)
Sep 04, 2020 34.25 34.35 32.89 33.27 2,167,600 -0.54(-1.60%)
Sep 03, 2020 34.68 34.92 33.51 33.81 1,708,158 -0.86(-2.48%)
Sep 02, 2020 34.10 34.86 34.00 34.67 1,563,498 +0.72(+2.12%)
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.