Skip to main content

Brookfield Asset Management (NY: BAM )

37.94 -0.41 (-1.08%)
Streaming Delayed Price Updated: 3:35 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 38.45 38.89 37.89 38.60 2,306,837 -0.19(-0.49%)
Jun 29, 2022 38.91 39.23 38.46 38.79 1,713,995 -0.33(-0.84%)
Jun 28, 2022 40.09 40.34 38.88 39.12 1,910,955 -0.57(-1.44%)
Jun 27, 2022 40.02 40.02 39.32 39.69 1,128,718 +0.07(+0.18%)
Jun 24, 2022 39.04 39.77 38.65 39.63 1,293,345 +1.11(+2.88%)
Jun 23, 2022 37.95 38.56 37.78 38.51 1,407,471 +0.75(+1.98%)
Jun 22, 2022 37.39 38.21 37.20 37.77 1,800,331 -0.26(-0.68%)
Jun 21, 2022 38.32 38.64 37.90 38.03 2,013,666 +0.38(+1.01%)
Jun 17, 2022 37.44 38.24 37.23 37.65 2,705,550 +0.16(+0.44%)
Jun 16, 2022 38.56 38.80 37.31 37.48 3,346,384 -2.20(-5.56%)
Jun 15, 2022 39.53 40.34 38.92 39.69 3,095,216 +0.69(+1.78%)
Jun 14, 2022 39.40 39.41 38.58 38.99 2,920,189 -0.27(-0.69%)
Jun 13, 2022 39.54 39.80 38.86 39.26 3,597,831 -1.70(-4.15%)
Jun 10, 2022 41.63 41.75 40.78 40.96 1,583,612 -1.41(-3.34%)
Jun 09, 2022 43.22 43.38 42.38 42.38 1,296,529 -1.17(-2.69%)
Jun 08, 2022 44.10 44.20 43.38 43.55 679,011 -0.70(-1.59%)
Jun 07, 2022 43.53 44.36 43.53 44.25 1,008,090 +0.24(+0.55%)
Jun 06, 2022 44.14 44.68 43.80 44.01 1,229,414 +0.40(+0.92%)
Jun 03, 2022 44.10 44.22 43.45 43.61 1,638,966 -0.98(-2.20%)
Jun 02, 2022 43.30 44.61 43.13 44.59 1,560,155 +1.21(+2.78%)
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.