U.S. markets open in 2 minutes

Brookfield Asset Management Inc. (BAM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
40.35-1.25 (-3.00%)
At close: 4:00PM EST

41.01 +0.66 (1.64%)
Pre-Market: 8:58AM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 26, 202141.7941.8740.3540.3540.353,123,700
Feb 25, 202144.2044.2441.5941.6041.603,822,600
Feb 25, 20210.13 Dividend
Feb 24, 202143.2044.2342.7744.2144.082,567,200
Feb 23, 202143.5643.6742.7743.2043.072,852,800
Feb 22, 202143.1143.5142.8743.4243.291,752,800
Feb 19, 202143.7344.1043.4043.4543.321,896,100
Feb 18, 202143.5044.0143.2543.8143.682,336,200
Feb 17, 202143.5044.1243.2543.9743.842,645,800
Feb 16, 202143.2543.7742.9543.6943.563,452,400
Feb 12, 202142.4143.5142.3542.9542.822,974,200
Feb 11, 202142.3742.9841.7742.5742.443,006,500
Feb 10, 202141.7741.7840.8641.0240.902,613,200
Feb 09, 202141.0341.5940.6741.4141.292,159,300
Feb 08, 202141.0541.4640.6641.2241.103,286,900
Feb 05, 202140.9941.4840.8140.9140.792,674,100
Feb 04, 202140.3041.3740.3040.8140.692,801,300
Feb 03, 202139.4140.2839.1840.2040.083,222,200
Feb 02, 202139.4539.9739.3939.5939.472,180,000
Feb 01, 202139.1539.5938.9439.1138.993,498,800
Jan 29, 202139.3039.5038.3838.8438.735,946,200
Jan 28, 202138.4839.8538.3639.7539.633,850,000
Jan 27, 202138.7538.7638.0238.4138.304,619,700
Jan 26, 202138.8039.3038.4939.2039.082,023,600
Jan 25, 202138.3538.8338.0738.5438.432,187,500
Jan 22, 202138.5338.6538.1038.4538.342,390,100
Jan 21, 202139.2039.3738.7338.8138.701,685,200
Jan 20, 202138.5839.3838.1839.2539.132,933,000
Jan 19, 202139.1039.2438.2838.2838.173,769,900
Jan 15, 202138.3638.9537.9238.7438.633,157,200
Jan 14, 202138.2638.6838.1038.6738.563,136,000
Jan 13, 202138.8138.8238.1938.1938.083,181,500
Jan 12, 202138.5138.9438.0838.7238.611,737,600
Jan 11, 202138.6938.9938.3438.5138.402,369,300
Jan 08, 202139.2539.3238.5339.2239.102,934,000
Jan 07, 202139.9139.9738.6938.9838.872,864,300
Jan 06, 202139.4739.9038.9439.6439.526,025,900
Jan 05, 202139.5839.9338.8739.0238.913,871,600
Jan 04, 202141.0441.6338.9639.4539.335,569,000
Dec 31, 202041.2441.7941.1441.2741.151,748,400
Dec 30, 202041.4941.9441.3241.3641.24906,500
Dec 29, 202041.3441.6340.8641.2941.171,250,200
Dec 28, 202041.2841.5640.7940.9840.861,035,100
Dec 24, 202040.5041.0140.4840.9140.79867,600
Dec 23, 202040.0940.4739.7340.2840.161,086,800
Dec 22, 202039.6639.8439.2239.5639.441,087,100
Dec 21, 202039.3239.8838.8339.6839.562,090,900
Dec 18, 202040.7740.9439.8140.2540.132,427,100
Dec 17, 202040.9241.1240.3940.8740.751,680,400
Dec 16, 202041.2341.3740.5540.5840.461,091,600
Dec 15, 202040.9841.2940.5341.2341.111,301,800
Dec 14, 202041.9042.1140.5740.6140.491,435,700
Dec 11, 202041.9741.9841.4541.6641.541,876,200
Dec 10, 202041.2542.5541.0242.4442.322,193,700
Dec 09, 202042.0042.0040.9541.5041.381,680,900
Dec 08, 202041.5541.9441.4741.7941.671,215,800
Dec 07, 202042.3242.4041.7241.8241.701,713,700
Dec 04, 202041.4942.6041.4142.5442.412,584,600
Dec 03, 202041.0741.4540.7241.2241.103,072,600
Dec 02, 202040.5641.0740.3540.9240.803,316,500
Dec 01, 202041.1841.2540.5340.5540.432,726,900
Nov 30, 202040.9841.1640.1740.4940.372,926,600
Nov 27, 202040.9341.5240.7141.1241.001,163,400
Nov 27, 20200.12 Dividend
Nov 25, 202042.6842.6941.3241.5641.322,711,300
Nov 24, 202041.7943.1441.4043.0442.793,606,400
Nov 23, 202040.7541.1240.2941.0040.762,202,700
Nov 20, 202040.6740.7539.9540.2640.031,914,300
Nov 19, 202040.3440.8639.9640.8240.581,894,000
Nov 18, 202041.0041.7140.8340.8440.603,518,500
Nov 17, 202039.2740.9839.2740.6140.374,892,300
Nov 16, 202037.9939.7737.8639.7639.534,090,900
Nov 13, 202036.4837.3136.4837.1836.962,784,700
Nov 12, 202037.8237.9635.8136.0135.803,702,500
Nov 11, 202037.9138.3337.4337.7037.486,184,200
Nov 10, 202036.0037.5735.8237.4137.195,827,900
Nov 09, 202035.8837.4935.5735.8035.597,038,100
Nov 06, 202033.7734.1232.9833.1032.913,898,200
Nov 05, 202032.7933.7832.7533.6133.413,295,700
Nov 04, 202032.0432.3631.4032.0331.843,187,500
Nov 03, 202030.6732.1330.6431.9531.762,863,500
Nov 02, 202030.2830.3529.7230.0329.862,952,100
Oct 30, 202030.0030.0229.0929.7829.614,302,300
Oct 29, 202030.3230.4329.8630.1629.984,426,300
Oct 28, 202031.1631.2730.2730.2930.113,488,000
Oct 27, 202032.5332.6731.8431.8531.662,324,200
Oct 26, 202033.6833.7132.4132.6132.422,999,900
Oct 23, 202034.2534.2533.6133.9133.711,509,500
Oct 22, 202033.5633.9233.4333.8933.691,792,800
Oct 21, 202033.6033.8933.3333.5833.381,676,800
Oct 20, 202034.0134.0933.5533.7133.512,134,300
Oct 19, 202034.5334.6333.6033.6933.492,498,500
Oct 16, 202033.8934.0033.5433.7433.541,907,400
Oct 15, 202033.3533.8033.2833.7633.562,360,000
Oct 14, 202034.5134.5833.9834.0033.801,581,100
Oct 13, 202035.0635.1534.1134.3934.191,386,400
Oct 12, 202035.1335.3835.0535.1534.951,103,400
Oct 09, 202035.7535.8135.1435.1834.981,570,300
Oct 08, 202035.4435.8335.1735.5435.332,496,000
Oct 07, 202034.3235.1934.2335.0734.872,352,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...