Brookfield Asset Management (NY: BAM )

53.47 USD +1.32 (+2.53%)
Streaming Delayed Price Updated: 3:17 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 27, 2021 50.40 52.39 50.32 52.15 3,445,703 +1.46(+2.88%)
Jul 26, 2021 51.00 51.16 50.56 50.69 5,046,588 -0.51(-1.00%)
Jul 23, 2021 51.92 52.30 50.97 51.20 8,058,778 -0.23(-0.45%)
Jul 22, 2021 50.97 51.70 50.71 51.43 4,640,573 +0.46(+0.90%)
Jul 21, 2021 49.69 51.15 49.61 50.97 2,226,455 +1.79(+3.64%)
Jul 20, 2021 47.89 49.27 47.65 49.18 3,524,451 +1.30(+2.72%)
Jul 19, 2021 48.65 48.80 47.33 47.88 6,353,715 -1.69(-3.41%)
Jul 16, 2021 50.58 50.63 49.50 49.57 3,131,888 -0.86(-1.71%)
Jul 15, 2021 50.38 50.61 50.10 50.43 2,612,328 -0.22(-0.43%)
Jul 14, 2021 50.67 50.92 50.44 50.65 2,450,503 +0.16(+0.32%)
Jul 13, 2021 50.76 50.90 50.08 50.49 4,145,374 -0.53(-1.04%)
Jul 12, 2021 51.13 51.23 50.75 51.02 1,899,690 -0.24(-0.47%)
Jul 09, 2021 50.82 51.29 50.49 51.26 1,941,376 +0.95(+1.89%)
Jul 08, 2021 50.03 50.49 49.25 50.31 3,786,563 -0.59(-1.16%)
Jul 07, 2021 51.14 51.14 50.57 50.90 2,477,265 -0.15(-0.29%)
Jul 06, 2021 51.22 51.22 50.54 51.05 3,111,196 -0.28(-0.55%)
Jul 02, 2021 51.71 52.00 51.00 51.33 2,493,860 -0.34(-0.66%)
Jul 01, 2021 51.05 51.80 51.05 51.67 1,470,200 +0.69(+1.35%)
Jun 30, 2021 52.22 52.43 50.88 50.98 3,245,846 -1.47(-2.80%)
Jun 29, 2021 52.05 52.46 51.52 52.45 3,271,421 +0.47(+0.90%)
Jun 28, 2021 51.76 52.53 51.40 51.98 3,306,253 -0.22(-0.42%)
Jun 25, 2021 51.85 52.21 51.44 52.20 3,647,914 +0.52(+1.01%)
Jun 24, 2021 50.60 51.83 50.43 51.68 2,798,635 +1.48(+2.95%)
Jun 23, 2021 50.56 50.56 49.72 50.20 2,303,231 -0.11(-0.22%)
Jun 22, 2021 49.73 50.47 49.52 50.31 2,930,904 +0.60(+1.21%)
Jun 21, 2021 49.19 49.82 48.95 49.71 2,148,943 +0.83(+1.70%)
Jun 18, 2021 48.97 49.33 48.47 48.88 4,665,365 -0.39(-0.79%)
Jun 17, 2021 50.25 50.32 49.24 49.27 3,230,455 -0.88(-1.75%)
Jun 16, 2021 50.14 50.97 50.07 50.15 5,291,365 +0.06(+0.12%)
Jun 15, 2021 49.56 50.39 49.53 50.09 2,305,613 +0.50(+1.01%)
Jun 14, 2021 49.59 49.73 49.35 49.59 1,754,904 -0.04(-0.08%)
Jun 11, 2021 49.88 50.05 49.53 49.63 1,592,218 -0.25(-0.50%)
Jun 10, 2021 49.90 49.97 49.28 49.88 1,996,999 +0.33(+0.67%)
Jun 09, 2021 50.03 50.13 49.51 49.55 1,596,563 -0.48(-0.96%)
Jun 08, 2021 50.21 50.36 49.95 50.03 2,177,192 -0.10(-0.20%)
Jun 07, 2021 50.17 50.47 49.98 50.13 1,625,264 +0.07(+0.14%)
Jun 04, 2021 50.38 50.44 49.86 50.06 1,604,571 +0.06(+0.12%)
Jun 03, 2021 49.60 50.21 49.33 50.00 2,034,722 +0.03(+0.06%)
Jun 02, 2021 50.38 50.41 49.71 49.97 1,846,221 -0.21(-0.42%)
Jun 01, 2021 50.68 50.75 50.07 50.18 2,750,711 -0.16(-0.32%)
May 28, 2021 50.35 50.51 49.96 50.34 2,078,438 +0.17(+0.34%)
May 27, 2021 49.94 50.40 49.70 50.17 3,409,566 +0.47(+0.95%)
May 26, 2021 49.38 49.88 49.03 49.70 2,214,348 +0.36(+0.73%)
May 25, 2021 49.41 50.02 49.22 49.34 3,138,427 -0.02(-0.04%)
May 24, 2021 48.86 49.40 48.82 49.36 1,542,145 +0.47(+0.96%)
May 21, 2021 49.28 49.42 48.43 48.89 2,120,832 -0.22(-0.45%)
May 20, 2021 49.09 49.64 48.94 49.11 2,464,722 +0.28(+0.57%)
May 19, 2021 48.30 48.93 47.62 48.83 2,892,161 -0.17(-0.35%)
May 18, 2021 48.75 49.86 48.67 49.00 2,892,957 +0.25(+0.51%)
May 17, 2021 48.20 49.06 47.79 48.75 2,413,578 +0.37(+0.76%)
May 14, 2021 46.00 48.52 45.89 48.38 4,265,905 +2.85(+6.26%)
May 13, 2021 45.56 46.08 45.05 45.53 2,522,240 +0.79(+1.77%)
May 12, 2021 45.50 46.01 44.74 44.74 2,515,887 -1.07(-2.34%)
May 11, 2021 45.45 45.90 44.93 45.81 2,297,083 -0.24(-0.52%)
May 10, 2021 46.65 47.02 46.02 46.05 1,703,376 -0.39(-0.84%)
May 07, 2021 45.61 46.73 45.56 46.44 2,182,058 +0.70(+1.53%)
May 06, 2021 45.54 45.75 45.14 45.74 1,409,585 +0.30(+0.66%)
May 05, 2021 45.71 46.06 45.27 45.44 3,511,653 +0.18(+0.40%)
May 04, 2021 45.54 45.67 44.67 45.26 1,930,095 -0.47(-1.03%)
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.