Financial News

Brookfield Asset Management (NY: BAM )

45.79 USD -0.32 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2021 46.24 46.69 45.63 45.79 1,705,195 -0.32(-0.69%)
Apr 16, 2021 46.20 46.59 45.85 46.11 1,831,900 -0.15(-0.32%)
Apr 15, 2021 45.63 46.27 45.55 46.26 1,932,422 +0.87(+1.92%)
Apr 14, 2021 45.50 46.07 45.25 45.39 2,931,028 -0.12(-0.26%)
Apr 13, 2021 46.00 46.00 45.41 45.51 1,789,136 -0.45(-0.98%)
Apr 12, 2021 45.47 46.21 45.37 45.96 1,731,462 +0.43(+0.94%)
Apr 09, 2021 45.27 45.55 44.90 45.53 2,145,700 +0.27(+0.60%)
Apr 08, 2021 45.32 45.41 45.00 45.26 1,449,180 +0.02(+0.04%)
Apr 07, 2021 45.05 45.39 44.88 45.24 1,817,376 +0.21(+0.47%)
Apr 06, 2021 45.30 45.47 44.86 45.03 2,567,448 -0.37(-0.81%)
Apr 05, 2021 45.25 45.69 44.97 45.40 2,235,381 +0.65(+1.45%)
Apr 01, 2021 44.69 44.86 43.96 44.75 4,891,200 +0.25(+0.56%)
Mar 31, 2021 45.24 45.24 44.36 44.50 3,786,008 -0.85(-1.87%)
Mar 30, 2021 45.54 45.69 45.13 45.35 1,671,688 -0.27(-0.59%)
Mar 29, 2021 45.22 45.81 44.85 45.62 1,468,551 -0.05(-0.11%)
Mar 26, 2021 45.45 45.88 45.08 45.67 1,390,300 +0.27(+0.59%)
Mar 25, 2021 44.74 45.60 44.52 45.40 2,173,158 +0.41(+0.91%)
Mar 24, 2021 44.93 45.67 44.93 44.99 1,632,729 +0.19(+0.42%)
Mar 23, 2021 44.93 45.32 44.74 44.80 3,115,415 -0.49(-1.08%)
Mar 22, 2021 45.15 45.71 44.85 45.29 1,810,666 +0.14(+0.31%)
Mar 19, 2021 44.95 45.46 44.69 45.15 1,765,200 +0.10(+0.22%)
Mar 18, 2021 45.58 45.78 44.87 45.05 3,525,263 -0.58(-1.27%)
Mar 17, 2021 43.77 45.66 43.55 45.63 3,641,535 +1.88(+4.30%)
Mar 16, 2021 43.48 43.91 43.23 43.75 2,290,626 +0.23(+0.53%)
Mar 15, 2021 43.54 43.77 43.00 43.52 2,325,200 -0.03(-0.07%)
Mar 12, 2021 43.25 43.56 42.98 43.55 2,151,800 +0.35(+0.81%)
Mar 11, 2021 42.75 43.38 42.64 43.20 1,613,659 +0.58(+1.36%)
Mar 10, 2021 42.42 42.83 42.16 42.62 1,668,085 +0.32(+0.76%)
Mar 09, 2021 42.07 43.07 42.07 42.30 2,180,246 +0.46(+1.10%)
Mar 08, 2021 41.80 42.25 41.45 41.84 2,196,971 +0.23(+0.55%)
Mar 05, 2021 41.11 41.80 40.71 41.61 2,814,900 +0.76(+1.86%)
Mar 04, 2021 41.20 41.77 40.30 40.85 4,702,184 -0.45(-1.09%)
Mar 03, 2021 41.87 42.12 41.27 41.30 2,301,274 -0.71(-1.69%)
Mar 02, 2021 41.38 42.16 41.26 42.01 4,086,491 +0.72(+1.74%)
Mar 01, 2021 41.14 41.56 41.00 41.29 2,707,213 +0.94(+2.33%)
Feb 26, 2021 41.79 41.87 40.35 40.35 3,123,700 -1.25(-3.00%)
Feb 25, 2021 44.20 44.24 41.59 41.60 3,822,648 -2.61(-5.90%)
Feb 24, 2021 43.20 44.23 42.77 44.21 2,567,194 +1.01(+2.34%)
Feb 23, 2021 43.56 43.67 42.77 43.20 2,852,782 -0.22(-0.51%)
Feb 22, 2021 43.11 43.51 42.87 43.42 1,752,821 -0.03(-0.07%)
Feb 19, 2021 43.73 44.10 43.40 43.45 1,896,100 -0.36(-0.82%)
Feb 18, 2021 43.50 44.01 43.24 43.81 2,336,180 -0.16(-0.36%)
Feb 17, 2021 43.50 44.12 43.25 43.97 2,645,828 +0.28(+0.64%)
Feb 16, 2021 43.25 43.77 42.95 43.69 3,452,385 +0.74(+1.72%)
Feb 12, 2021 42.41 43.51 42.35 42.95 2,974,200 +0.38(+0.89%)
Feb 11, 2021 42.37 42.98 41.77 42.57 3,006,534 +1.55(+3.78%)
Feb 10, 2021 41.77 41.78 40.86 41.02 2,612,822 -0.39(-0.94%)
Feb 09, 2021 41.03 41.59 40.67 41.41 2,159,271 +0.19(+0.46%)
Feb 08, 2021 41.05 41.46 40.66 41.22 3,286,881 +0.31(+0.76%)
Feb 05, 2021 40.99 41.48 40.81 40.91 2,674,200 +0.10(+0.25%)
Feb 04, 2021 40.30 41.37 40.30 40.81 2,801,302 +0.61(+1.52%)
Feb 03, 2021 39.41 40.28 39.18 40.20 3,222,219 +0.61(+1.54%)
Feb 02, 2021 39.45 39.97 39.39 39.59 2,180,035 +0.48(+1.23%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback