Brookfield Asset Management (NY: BAM )

53.96 USD -1.21 (-2.19%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 54.86 55.16 53.73 53.96 2,700,423 -1.21(-2.19%)
Sep 16, 2021 55.41 55.81 54.74 55.17 1,012,922 -0.37(-0.67%)
Sep 15, 2021 55.28 55.73 54.83 55.54 1,366,599 +0.34(+0.62%)
Sep 14, 2021 55.91 56.01 55.15 55.20 1,163,434 -0.59(-1.06%)
Sep 13, 2021 55.49 55.90 55.34 55.79 1,690,855 +0.70(+1.27%)
Sep 10, 2021 56.35 56.39 55.09 55.09 1,224,590 -0.82(-1.47%)
Sep 09, 2021 55.92 56.71 55.63 55.91 1,943,455 +0.00(+0.00%)
Sep 08, 2021 56.11 56.34 55.68 55.91 1,165,199 -0.45(-0.80%)
Sep 07, 2021 56.52 56.86 56.29 56.36 1,253,935 -0.51(-0.90%)
Sep 03, 2021 57.06 57.06 56.41 56.87 1,094,681 -0.07(-0.12%)
Sep 02, 2021 56.72 57.06 56.65 56.94 1,161,656 +0.42(+0.74%)
Sep 01, 2021 56.03 56.86 55.54 56.52 1,602,824 +0.97(+1.75%)
Aug 31, 2021 56.26 56.62 55.54 55.55 2,629,408 -0.82(-1.45%)
Aug 30, 2021 57.20 57.24 56.34 56.37 3,003,094 -0.59(-1.04%)
Aug 27, 2021 56.38 57.13 56.36 56.96 1,525,812 +0.63(+1.12%)
Aug 26, 2021 56.45 56.69 56.25 56.33 1,168,786 -0.06(-0.11%)
Aug 25, 2021 55.86 56.55 55.69 56.39 1,544,561 +0.65(+1.17%)
Aug 24, 2021 56.01 56.27 55.40 55.74 1,799,762 -0.26(-0.46%)
Aug 23, 2021 56.01 56.55 55.95 56.00 2,023,207 +0.32(+0.57%)
Aug 20, 2021 54.58 55.71 54.27 55.68 1,923,607 +1.08(+1.98%)
Aug 19, 2021 55.00 55.04 54.44 54.60 1,595,392 -1.14(-2.05%)
Aug 18, 2021 55.54 56.34 55.30 55.74 2,457,787 +0.49(+0.89%)
Aug 17, 2021 56.30 56.32 54.80 55.25 5,258,427 -1.42(-2.51%)
Aug 16, 2021 56.50 56.95 56.37 56.67 2,778,804 -0.01(-0.02%)
Aug 13, 2021 56.86 57.17 56.35 56.68 2,114,165 +0.13(+0.23%)
Aug 12, 2021 57.32 57.51 54.59 56.55 4,507,324 -0.83(-1.45%)
Aug 11, 2021 57.31 57.70 56.98 57.38 2,937,815 +0.10(+0.17%)
Aug 10, 2021 57.14 57.83 57.14 57.28 2,006,518 +0.23(+0.40%)
Aug 09, 2021 57.00 57.11 56.37 57.05 3,439,987 +0.34(+0.60%)
Aug 06, 2021 56.00 56.98 55.90 56.71 3,774,863 +0.88(+1.58%)
Aug 05, 2021 55.28 55.87 55.21 55.83 1,690,865 +0.70(+1.27%)
Aug 04, 2021 54.26 55.89 54.19 55.13 3,728,847 +0.69(+1.27%)
Aug 03, 2021 53.84 54.53 53.67 54.44 2,997,662 +0.34(+0.63%)
Aug 02, 2021 54.44 54.77 53.87 54.10 2,867,809 +0.11(+0.20%)
Jul 30, 2021 54.22 54.90 53.83 53.99 3,688,218 -0.61(-1.12%)
Jul 29, 2021 53.93 54.80 53.43 54.60 6,663,867 +1.03(+1.92%)
Jul 28, 2021 52.20 53.71 51.88 53.57 3,332,191 +1.42(+2.72%)
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%)
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.