Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Brookfield Asset Management Inc. (BAM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
40.89+0.17 (+0.42%)
At close: 04:00PM EDT
41.21 +0.32 (+0.78%)
After hours: 06:08PM EDT
Advertisement
Advertisement
Time Period:
Oct 02, 2021 - Oct 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 202240.9242.1040.6640.8940.892,175,600
Sep 29, 202241.6841.8140.2540.7240.723,038,600
Sep 28, 202241.6642.5341.5542.2942.293,107,900
Sep 27, 202243.1743.4641.3941.5041.502,710,500
Sep 26, 202243.4743.9742.3642.6742.672,070,800
Sep 23, 202244.8344.8843.4843.8143.812,935,700
Sep 22, 202246.4146.6645.4745.5645.561,547,400
Sep 21, 202247.5247.8446.4246.4446.441,436,900
Sep 20, 202247.9348.1147.0347.4247.421,346,600
Sep 19, 202247.4948.4447.3848.3848.381,076,400
Sep 16, 202248.2048.3447.5448.0348.031,033,900
Sep 15, 202249.2850.0448.7448.8048.801,312,500
Sep 14, 202249.3850.1949.3049.7349.73909,100
Sep 13, 202250.1250.3349.2149.3949.391,386,100
Sep 12, 202250.6851.4550.6851.3351.331,606,100
Sep 09, 202249.9350.4249.7250.3050.301,385,000
Sep 08, 202247.7749.4647.5649.4349.431,376,900
Sep 07, 202247.2248.2846.9748.2148.211,178,700
Sep 06, 202247.6147.8146.5347.2447.241,417,600
Sep 02, 202248.0348.5647.2947.5747.571,508,700
Sep 01, 202247.6847.8646.6247.4847.481,617,000
Aug 31, 202248.5649.1448.0848.1148.111,255,400
Aug 30, 202249.3549.7148.4748.6048.601,246,400
Aug 29, 202248.8849.5248.7249.2349.231,183,500
Aug 26, 202251.3251.4749.1349.1849.181,576,100
Aug 25, 202251.2651.7051.0951.5251.521,007,200
Aug 24, 202250.7651.5350.6951.0351.03741,500
Aug 23, 202251.1251.6050.7551.0951.091,032,200
Aug 22, 202250.6951.1750.3751.0251.021,610,200
Aug 19, 202252.2352.2351.1851.6551.65888,100
Aug 18, 202252.4952.7852.2052.4652.461,021,300
Aug 17, 202252.3652.8851.9452.4952.491,060,900
Aug 16, 202253.0153.2952.5253.0753.071,268,900
Aug 15, 202252.9653.5752.8953.1653.161,098,200
Aug 12, 202253.9553.9853.2753.7253.721,529,100
Aug 11, 202253.2954.0852.7753.5653.562,299,100
Aug 10, 202251.2453.1350.9852.9752.972,325,900
Aug 09, 202250.0050.3049.6750.2050.201,503,800
Aug 08, 202250.2650.8850.1350.2450.241,296,300
Aug 05, 202249.6449.9349.1449.8549.851,023,400
Aug 04, 202249.8650.2749.5850.2750.27893,900
Aug 03, 202249.5549.9249.0749.7349.73985,700
Aug 02, 202249.4349.4948.8248.9848.981,444,900
Aug 01, 202249.1349.8948.8249.6049.601,435,700
Jul 29, 202249.3550.1049.0949.6549.651,398,900
Jul 28, 202248.3049.4547.9249.2649.261,645,400
Jul 27, 202247.7548.7747.6748.3748.371,563,000
Jul 26, 202247.9248.0747.0447.3547.351,338,600
Jul 25, 202248.1548.3747.7548.2648.261,659,500
Jul 22, 202248.0748.5647.5048.0048.001,684,400
Jul 21, 202247.5048.0747.1248.0448.041,315,200
Jul 20, 202246.5647.8346.5647.5647.561,155,900
Jul 19, 202245.6347.1045.4346.8446.841,750,400
Jul 18, 202245.3945.7644.8944.9744.97959,700
Jul 15, 202243.9144.7743.3344.7544.751,343,300
Jul 14, 202243.3443.5942.2143.2343.231,733,100
Jul 13, 202244.0144.5543.3944.1544.151,284,500
Jul 12, 202244.1045.3244.1044.8844.881,228,300
Jul 11, 202244.9645.1244.2844.4644.461,044,900
Jul 08, 202245.5145.8445.0545.4445.441,204,300
Jul 07, 202245.0445.9245.0245.8445.841,134,400
Jul 06, 202244.8745.0744.0244.6044.601,811,000
Jul 05, 202244.1844.9243.5544.8744.871,896,800
Jul 01, 202244.2145.1244.0445.0245.02886,600
Jun 30, 202244.3044.8043.6544.4744.472,002,400
Jun 29, 202244.8245.1944.3144.6944.691,487,800
Jun 28, 202246.1846.4744.7945.0745.071,658,800
Jun 27, 202246.1146.1145.3045.7345.73979,800
Jun 24, 202244.9845.8244.5345.6545.651,122,600
Jun 23, 202243.7244.4343.5244.3744.371,221,700
Jun 22, 202243.0744.0242.8643.5143.511,562,700
Jun 21, 202244.1544.5143.6643.8143.811,747,900
Jun 17, 202243.1344.0542.8943.3743.372,348,400
Jun 16, 202244.4244.7042.9843.1843.182,904,800
Jun 15, 202245.5446.4744.8445.7245.722,686,700
Jun 14, 202245.3945.4044.4444.9244.922,534,800
Jun 13, 202245.5545.8544.7745.2345.233,123,000
Jun 10, 202247.9648.1046.9847.1947.191,374,600
Jun 09, 202249.7949.9848.8248.8248.821,125,400
Jun 08, 202250.8050.9249.9750.1750.17589,400
Jun 07, 202250.1551.1150.1550.9850.98875,000
Jun 06, 202250.8551.4750.4750.7050.701,067,200
Jun 03, 202250.8050.9450.0650.2450.241,422,700
Jun 02, 202249.8851.3949.6951.3751.371,354,300
Jun 01, 202250.6951.1749.6349.9849.981,410,400
May 31, 202250.7351.4850.0450.6050.603,837,900
May 27, 202248.5050.3948.5050.3450.342,717,900
May 26, 202247.2148.7147.0848.2748.271,482,400
May 25, 202246.4647.2046.3247.0347.03891,900
May 24, 202246.7446.9845.2646.8446.841,574,400
May 23, 202247.6647.7846.7947.0347.031,084,800
May 20, 202247.0947.3145.7647.0947.091,981,700
May 19, 202245.6046.8745.1546.3046.303,005,600
May 18, 202248.2748.3645.7845.8945.892,439,500
May 17, 202248.8449.4148.4248.9248.922,476,700
May 16, 202247.7548.4546.9547.7847.782,508,100
May 13, 202246.2548.0245.6547.7147.712,942,100
May 12, 202246.4346.4344.1345.4345.433,774,800
May 11, 202247.0048.2946.6446.8346.832,411,300
May 10, 202247.3447.9146.2947.1647.163,402,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement