Stock Quote

Brookfield Asset Management (NY: BAM )

43.35 -0.80 (-1.81%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2022 44.11 44.19 42.99 43.35 1,995,525 -0.80(-1.81%)
Dec 05, 2022 44.47 44.99 43.61 44.15 2,764,376 -0.98(-2.17%)
Dec 02, 2022 45.89 46.11 44.92 45.13 2,775,054 -1.60(-3.42%)
Dec 01, 2022 47.43 47.53 45.56 46.73 3,333,489 -0.42(-0.89%)
Nov 30, 2022 45.48 47.52 44.78 47.15 4,272,153 +2.18(+4.85%)
Nov 29, 2022 45.21 45.21 44.62 44.97 2,159,581 -0.22(-0.49%)
Nov 28, 2022 46.01 46.23 45.07 45.19 2,412,790 -1.23(-2.64%)
Nov 25, 2022 45.57 46.68 45.56 46.42 1,097,829 +0.86(+1.88%)
Nov 23, 2022 44.56 45.58 44.56 45.56 2,371,613 +1.00(+2.24%)
Nov 22, 2022 44.00 44.64 43.95 44.56 1,344,177 +0.63(+1.43%)
Nov 21, 2022 43.83 44.46 43.48 43.93 2,372,511 -0.65(-1.45%)
Nov 18, 2022 45.11 45.30 44.22 44.58 1,459,969 -0.22(-0.49%)
Nov 17, 2022 45.06 45.39 44.49 44.80 2,465,243 -0.88(-1.92%)
Nov 16, 2022 45.90 46.05 45.23 45.68 2,337,682 -0.56(-1.21%)
Nov 15, 2022 46.52 46.82 45.55 46.24 2,626,427 +0.75(+1.64%)
Nov 14, 2022 46.09 46.31 45.26 45.49 2,337,744 -1.17(-2.50%)
Nov 11, 2022 45.27 47.23 45.12 46.66 4,818,454 +2.08(+4.67%)
Nov 10, 2022 42.60 46.01 42.09 44.57 4,290,776 +4.16(+10.29%)
Nov 09, 2022 40.52 41.21 40.38 40.41 3,356,170 -0.73(-1.77%)
Nov 08, 2022 41.23 42.03 40.78 41.14 2,742,970 +0.05(+0.12%)
Nov 07, 2022 40.41 41.20 40.29 41.09 2,436,091 +0.77(+1.90%)
Nov 04, 2022 39.80 40.79 39.47 40.33 2,519,902 +1.58(+4.06%)
Nov 03, 2022 38.22 39.02 38.07 38.75 3,367,978 +0.07(+0.18%)
Nov 02, 2022 39.87 38.65 38.68 2,867,318 -1.22(-3.05%)
Nov 01, 2022 40.55 40.86 39.71 39.90 3,213,331 +0.41(+1.04%)
Oct 31, 2022 39.75 39.99 39.25 39.49 2,695,884 -0.58(-1.44%)
Oct 28, 2022 39.59 40.15 39.16 40.07 2,221,674 +0.41(+1.03%)
Oct 27, 2022 39.50 40.70 39.37 39.66 4,268,286 +0.32(+0.81%)
Oct 26, 2022 39.03 40.16 38.77 39.34 3,388,847 +0.22(+0.56%)
Oct 25, 2022 38.24 39.39 38.12 39.12 3,681,277 +1.14(+2.99%)
Oct 24, 2022 38.28 38.39 37.06 37.98 3,209,578 -0.15(-0.39%)
Oct 21, 2022 37.34 38.14 36.99 38.13 4,106,529 +0.50(+1.32%)
Oct 20, 2022 38.63 39.12 37.58 37.63 2,926,366 -1.00(-2.58%)
Oct 19, 2022 39.42 39.56 38.49 38.63 2,755,211 -1.18(-2.96%)
Oct 18, 2022 39.92 40.28 39.38 39.81 2,528,842 +0.87(+2.23%)
Oct 17, 2022 38.75 39.52 38.58 38.94 2,648,035 +1.16(+3.06%)
Oct 14, 2022 39.57 39.82 37.77 37.78 2,993,315 -1.21(-3.09%)
Oct 13, 2022 37.34 39.38 36.82 38.99 4,114,252 +0.68(+1.77%)
Oct 12, 2022 38.63 38.80 37.99 38.31 5,438,777 -0.40(-1.03%)
Oct 11, 2022 39.95 40.08 38.47 38.71 3,483,421 -1.21(-3.02%)
Oct 10, 2022 40.51 40.66 39.92 39.92 1,258,903 -0.38(-0.94%)
Oct 07, 2022 41.57 41.69 40.04 40.30 2,462,727 -1.68(-4.01%)
Oct 06, 2022 42.83 42.98 41.82 41.98 2,172,505 -1.29(-2.97%)
Oct 05, 2022 43.32 43.59 42.77 43.27 1,801,074 -0.92(-2.08%)
Oct 04, 2022 42.86 44.19 42.78 44.18 2,774,720 +2.13(+5.07%)
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.