Canada markets closed

Brookfield Asset Management Inc. (BAM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
32.91-0.55 (-1.64%)
At close: 4:00PM EDT

32.90 -0.01 (-0.04%)
After hours: 4:26PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 29, 202033.2733.4532.6632.9132.912,399,600
Sep. 28, 202033.1833.8833.0333.4633.461,915,700
Sep. 25, 202031.7332.6531.5832.4932.492,171,000
Sep. 24, 202031.7432.1231.3031.7631.762,071,900
Sep. 23, 202033.2433.2831.9031.9331.931,607,600
Sep. 22, 202032.5333.0732.5032.8332.831,332,200
Sep. 21, 202032.6232.7631.9732.5332.531,819,100
Sep. 18, 202033.6033.9833.2433.4633.461,339,400
Sep. 17, 202033.5733.8533.4233.6633.661,754,300
Sep. 16, 202033.4034.3733.4033.9633.961,977,700
Sep. 15, 202033.3633.7633.2533.3633.362,981,400
Sep. 14, 202033.2533.4833.0333.1233.122,046,900
Sep. 11, 202032.5033.0532.5033.0233.021,764,700
Sep. 10, 202032.9533.0232.3032.4932.492,490,500
Sep. 09, 202032.7633.1632.6732.9232.921,325,200
Sep. 08, 202032.9133.0032.3832.4532.451,686,200
Sep. 04, 202034.2534.3532.8933.2733.272,167,300
Sep. 03, 202034.6834.9233.5133.8133.811,707,800
Sep. 02, 202034.1034.8634.0034.6734.671,563,500
Sep. 01, 202033.6334.0933.1933.9533.951,360,800
Aug. 31, 202034.7534.8233.7233.7433.741,866,000
Aug. 28, 202034.8234.9234.4134.8434.841,715,600
Aug. 28, 20200.12 Dividend
Aug. 27, 202034.4034.9134.2734.7134.592,051,800
Aug. 26, 202033.7034.4133.5034.3134.192,196,000
Aug. 25, 202034.2034.3433.5233.6833.561,175,800
Aug. 24, 202033.9934.3233.8534.1133.991,482,500
Aug. 21, 202033.3533.8633.2233.8533.731,251,400
Aug. 20, 202033.5033.9533.4833.5433.421,256,000
Aug. 19, 202033.8834.0233.6233.7833.661,480,700
Aug. 18, 202034.4734.5433.5133.6533.532,723,100
Aug. 17, 202034.1934.9433.9834.3934.272,751,400
Aug. 14, 202033.1534.3632.5333.6433.524,008,000
Aug. 13, 202033.5033.6733.0033.2633.153,480,500
Aug. 12, 202034.2834.9233.7833.8533.732,374,400
Aug. 11, 202033.3935.1533.2633.8533.732,027,800
Aug. 10, 202032.4533.0732.3132.9332.822,064,400
Aug. 07, 202032.3032.5732.1532.3232.211,996,500
Aug. 06, 202032.9333.0032.2332.4732.361,637,700
Aug. 05, 202032.1932.6232.0432.4932.381,344,800
Aug. 04, 202031.7732.3331.7132.0131.902,193,200
Aug. 03, 202032.4532.4731.3131.7931.684,271,700
Jul. 31, 202033.4433.5331.8932.3332.223,901,400
Jul. 30, 202033.2233.5432.8433.5433.422,019,700
Jul. 29, 202034.0934.0933.4033.9233.801,648,800
Jul. 28, 202033.6734.1033.5734.0633.941,378,000
Jul. 27, 202033.3233.8533.0733.7133.591,865,200
Jul. 24, 202033.8533.8533.3133.5033.381,022,600
Jul. 23, 202034.5234.5733.7433.9033.781,388,300
Jul. 22, 202034.6634.9234.3334.5434.421,054,000
Jul. 21, 202034.9535.0734.6034.8234.701,258,800
Jul. 20, 202034.4534.5934.0934.3034.18886,500
Jul. 17, 202034.5834.7734.2734.5734.45889,400
Jul. 16, 202034.6634.9234.2834.3934.272,010,700
Jul. 15, 202034.5235.1334.4634.8634.741,596,900
Jul. 14, 202032.9934.1532.8534.1033.981,940,800
Jul. 13, 202033.0033.4932.7833.1333.021,819,900
Jul. 10, 202032.3732.8532.0232.8332.721,235,500
Jul. 09, 202032.9933.1431.6532.4532.341,459,900
Jul. 08, 202032.2532.9832.2132.9632.851,491,500
Jul. 07, 202032.9933.0932.2132.2432.131,564,800
Jul. 06, 202033.3333.5932.9633.3433.221,259,300
Jul. 02, 202033.0233.6932.6232.7432.631,861,200
Jul. 01, 202033.0933.4532.3732.5032.391,318,800
Jun. 30, 202032.4833.0432.3832.9032.791,330,500
Jun. 29, 202032.6232.8732.0632.6332.522,670,900
Jun. 26, 202033.2833.5432.4132.5132.402,177,900
Jun. 25, 202032.4833.6832.2633.6433.521,954,400
Jun. 24, 202033.5933.6132.0432.7932.682,486,100
Jun. 23, 202035.0035.0833.8533.9733.851,952,600
Jun. 22, 202034.0134.4033.6734.3834.261,359,800
Jun. 19, 202034.7534.8933.9034.0633.942,717,300
Jun. 18, 202034.0934.6434.0934.3034.181,910,000
Jun. 17, 202034.6734.9734.4334.6334.512,116,000
Jun. 16, 202035.0435.6434.2634.5234.403,320,200
Jun. 15, 202033.1634.3032.7333.9233.802,015,800
Jun. 12, 202034.6434.9233.5934.1434.022,435,100
Jun. 11, 202035.0335.5333.2133.3533.233,467,200
Jun. 10, 202037.0837.2736.1836.7536.622,282,500
Jun. 09, 202036.9837.4236.6037.2737.142,106,500
Jun. 08, 202037.1037.7336.5637.7137.582,996,800
Jun. 05, 202035.7036.7135.6436.2636.132,686,600
Jun. 04, 202034.8235.2334.3634.5134.391,598,800
Jun. 03, 202033.2635.2233.1834.9434.822,058,700
Jun. 02, 202031.9433.0031.9432.8732.762,297,500
Jun. 01, 202031.5232.1831.4231.7131.602,034,200
May 29, 202031.6231.9931.0031.3631.251,976,200
May 28, 202032.2232.2431.6831.7631.653,624,700
May 28, 20200.12 Dividend
May 27, 202032.7032.8631.4932.1631.931,897,800
May 26, 202031.4432.3531.3332.0931.862,461,300
May 22, 202030.0030.4829.7530.3030.082,319,700
May 21, 202029.9030.5829.8230.0429.822,615,500
May 20, 202030.3030.4029.4729.8729.663,227,000
May 19, 202030.7830.9629.9129.9129.702,547,800
May 18, 202030.8031.1830.2730.8130.592,946,900
May 15, 202030.1530.6229.7629.9529.742,273,400
May 14, 202030.3030.8129.6630.6430.423,997,400
May 13, 202032.4432.5730.9031.0030.783,078,000
May 12, 202033.7333.8932.5032.5032.272,041,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...