BAM

Brookfield Asset Managem... Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Brookfield Asset Management Inc BAM NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-1.57 -2.86% 53.30 20:00:01
Open Price Low Price High Price Close Price Prev Close
54.54 53.30 54.54 53.39 54.87
more quote information »

BAM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week57.5757.9253.3055.631,698,509-4.27-7.42%
1 Month59.9361.4753.3058.011,399,066-6.63-11.06%
3 Months61.4262.2053.3058.461,351,006-8.12-13.22%
6 Months49.6962.2049.4156.301,827,5753.617.27%
1 Year39.2062.2038.0250.232,198,44114.1035.97%
3 Years41.7668.4127.2545.532,026,75511.5427.63%
5 Years34.5168.4127.2544.281,586,95618.7954.45%

BAM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2022 53.39 -1.48 -2.7% 54.54 54.54 53.30 1,897,062
Jan 20 2022 54.87 -0.12 -0.22% 55.41 56.44 54.69 1,353,320
Jan 19 2022 54.99 -0.57 -1.03% 56.01 56.01 54.63 1,667,879
Jan 18 2022 55.56 -1.53 -2.68% 56.63 56.76 55.265 2,212,956
Jan 14 2022 57.09 -1.22 -2.09% 57.57 57.92 56.51 1,559,880
Jan 13 2022 58.31 -0.65 -1.1% 59.06 59.58 58.11 1,472,513
Jan 12 2022 58.96 0.30 0.51% 59.05 59.91 58.68 2,038,282
Jan 11 2022 58.66 1.98 3.49% 56.75 58.69 56.54 988,566
Jan 10 2022 56.68 -0.69 -1.2% 56.92 57.22 55.975 1,071,428
Jan 07 2022 57.37 -0.18 -0.31% 57.60 57.97 56.88 988,413
Jan 06 2022 57.55 -0.23 -0.4% 57.75 57.87 56.87 3,149,546
Jan 05 2022 57.78 -2.74 -4.53% 60.73 60.87 57.76 1,960,476
Jan 04 2022 60.52 0.57 0.95% 60.00 61.06 59.96 1,689,219
Jan 03 2022 59.95 -0.43 -0.71% 60.65 60.99 59.625 868,533
Dec 31 2021 60.38 -0.15 -0.25% 60.53 60.66 59.71 1,137,930
Dec 30 2021 60.53 -0.39 -0.64% 60.95 61.43 60.48 753,823
Dec 29 2021 60.92 0.08 0.13% 61.02 61.47 60.59 1,039,930
Dec 28 2021 60.84 0.03 0.05% 60.80 61.20 60.64 654,828
Dec 27 2021 60.81 0.87 1.45% 59.93 60.84 59.69 575,662
See More Historical Prices »


Your Recent History
NYSE
BAM
Brookfield..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.