Skip to main content

Brookfield Asset Management (NY: BAM )

38.12 -0.23 (-0.59%)
Streaming Delayed Price Updated: 12:15 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 26.97 27.43 26.88 27.31 1,602,590 +0.22(+0.83%)
Jun 29, 2020 27.08 27.29 26.62 27.09 3,217,079 +0.10(+0.37%)
Jun 26, 2020 27.63 27.85 26.91 26.99 2,623,351 -0.94(-3.36%)
Jun 25, 2020 26.97 27.96 26.78 27.93 2,353,989 +0.71(+2.59%)
Jun 24, 2020 27.89 27.90 26.60 27.22 2,994,583 -0.98(-3.47%)
Jun 23, 2020 29.06 29.12 28.10 28.20 2,352,272 -0.34(-1.19%)
Jun 22, 2020 28.24 28.56 27.95 28.54 1,637,843 +0.27(+0.94%)
Jun 19, 2020 28.85 28.97 28.14 28.28 3,272,926 -0.20(-0.70%)
Jun 18, 2020 28.30 28.76 28.30 28.48 2,300,610 -0.27(-0.95%)
Jun 17, 2020 28.78 29.03 28.54 28.75 2,548,652 +0.09(+0.32%)
Jun 16, 2020 29.09 29.59 28.44 28.66 3,999,155 +0.50(+1.77%)
Jun 15, 2020 27.53 28.48 27.17 28.16 2,427,964 -0.18(-0.64%)
Jun 12, 2020 28.76 28.99 27.89 28.34 2,933,384 +0.66(+2.37%)
Jun 11, 2020 29.08 29.50 27.57 27.69 4,176,183 -2.82(-9.25%)
Jun 10, 2020 30.79 30.94 30.04 30.51 2,749,243 -0.43(-1.40%)
Jun 09, 2020 30.70 31.07 30.39 30.94 2,537,274 -0.37(-1.17%)
Jun 08, 2020 30.80 31.32 30.35 31.31 3,609,410 +1.20(+4.00%)
Jun 05, 2020 29.64 30.48 29.59 30.10 3,235,948 +1.45(+5.07%)
Jun 04, 2020 28.91 29.25 28.53 28.65 1,925,747 -0.36(-1.23%)
Jun 03, 2020 27.61 29.24 27.55 29.01 2,479,832 +1.72(+6.30%)
Jun 02, 2020 26.52 27.40 26.52 27.29 2,767,336 +0.96(+3.66%)
Jun 01, 2020 26.17 26.72 26.09 26.33 2,450,180 +0.29(+1.12%)
May 29, 2020 26.25 26.56 25.74 26.04 2,380,167 -0.33(-1.26%)
May 28, 2020 26.75 26.77 26.30 26.37 4,365,832 -0.10(-0.37%)
May 27, 2020 26.91 27.04 25.91 26.47 2,305,472 +0.06(+0.22%)
May 26, 2020 25.87 26.62 25.78 26.41 2,990,374 +1.47(+5.91%)
May 22, 2020 24.69 25.08 24.48 24.93 2,818,682 +0.21(+0.87%)
May 21, 2020 24.61 25.17 24.54 24.72 3,178,270 +0.14(+0.57%)
May 20, 2020 24.93 25.02 24.25 24.58 3,921,383 -0.03(-0.13%)
May 19, 2020 25.33 25.48 24.61 24.61 3,096,045 -0.74(-2.92%)
May 18, 2020 25.35 25.66 24.91 25.35 3,580,979 +0.71(+2.87%)
May 15, 2020 24.81 25.20 24.49 24.65 2,762,542 -0.57(-2.25%)
May 14, 2020 24.93 25.35 24.41 25.21 4,857,444 -0.30(-1.16%)
May 13, 2020 26.70 26.80 25.43 25.51 3,740,442 -1.23(-4.62%)
May 12, 2020 27.76 27.89 26.75 26.75 2,480,214 -0.96(-3.47%)
May 11, 2020 27.16 27.91 26.84 27.71 2,197,431 +0.22(+0.81%)
May 08, 2020 27.80 27.80 27.17 27.49 2,185,827 +0.15(+0.54%)
May 07, 2020 27.16 27.82 26.99 27.34 2,080,180 +0.70(+2.63%)
May 06, 2020 27.50 27.62 26.60 26.64 2,968,207 -0.62(-2.26%)
May 05, 2020 27.67 27.85 27.21 27.26 1,696,237 -0.02(-0.06%)
May 04, 2020 26.61 27.40 26.52 27.27 2,535,006 +0.26(+0.94%)
May 01, 2020 27.30 27.34 26.66 27.02 2,132,482 -0.81(-2.93%)
Apr 30, 2020 28.59 28.71 27.72 27.83 3,556,855 -1.16(-4.00%)
Apr 29, 2020 27.91 29.14 27.72 28.99 3,614,690 +1.88(+6.95%)
Apr 28, 2020 27.57 27.87 27.08 27.11 3,706,610 +0.16(+0.61%)
Apr 27, 2020 26.55 27.01 26.36 26.94 2,781,789 +0.72(+2.73%)
Apr 24, 2020 26.33 26.60 26.00 26.23 2,737,266 +0.03(+0.13%)
Apr 23, 2020 26.47 26.61 26.10 26.19 3,215,688 -0.14(-0.53%)
Apr 22, 2020 26.74 26.86 26.26 26.33 2,622,579 +0.11(+0.41%)
Apr 21, 2020 26.52 26.91 26.16 26.23 1,833,549 -0.95(-3.48%)
Apr 20, 2020 27.18 27.74 26.96 27.17 2,488,935 -0.63(-2.25%)
Apr 17, 2020 28.04 28.25 27.21 27.80 2,527,773 +0.91(+3.40%)
Apr 16, 2020 27.48 27.49 26.75 26.89 1,897,120 -0.42(-1.54%)
Apr 15, 2020 27.16 27.86 26.85 27.31 2,249,938 -0.86(-3.07%)
Apr 14, 2020 28.36 28.52 27.60 28.17 3,344,843 +0.37(+1.33%)
Apr 13, 2020 28.79 28.79 27.32 27.80 2,398,574 -1.06(-3.68%)
Apr 09, 2020 28.55 29.56 28.21 28.86 3,467,212 +0.81(+2.87%)
Apr 08, 2020 26.73 28.28 26.33 28.05 3,867,043 +1.93(+7.37%)
Apr 07, 2020 27.57 27.95 25.96 26.13 3,681,939 +0.21(+0.79%)
Apr 06, 2020 24.77 26.05 24.77 25.92 3,501,241 +2.11(+8.85%)
Apr 03, 2020 23.96 24.48 23.20 23.82 4,573,979 -0.02(-0.07%)
Apr 02, 2020 22.98 24.41 22.43 23.83 3,291,318 -10.42(-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.