Brookfield Asset Manageme...
52.98
1.02 (1.96%)
At close: Jan 14, 2025, 3:59 PM
52.30
-1.28%
Pre-market Jan 15, 2025, 06:49 AM EST

BAM Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 52.25 53.12 51.97 53.00 1.04 2.00% 1,120,386
Jan 13, 2025 51.27 51.96 50.31 51.96 -0.11 -0.21% 3,339,241
Jan 10, 2025 55.29 55.29 52.04 52.07 -3.64 -6.53% 1,972,500
Jan 8, 2025 53.98 55.79 53.34 55.71 1.73 3.20% 1,039,585
Jan 7, 2025 55.15 55.77 53.50 53.98 -0.83 -1.51% 946,200
Jan 6, 2025 55.26 55.32 53.91 54.81 0.13 0.24% 1,009,300
Jan 3, 2025 54.77 55.19 54.12 54.68 0.34 0.63% 829,919
Jan 2, 2025 54.37 54.99 53.85 54.34 0.15 0.28% 562,659
Dec 31, 2024 54.69 54.80 54.09 54.19 -0.40 -0.73% 462,800
Dec 30, 2024 54.50 54.85 53.43 54.59 -0.05 -0.09% 523,056
Dec 27, 2024 54.85 55.08 54.18 54.64 -0.73 -1.32% 446,606
Dec 26, 2024 55.32 55.56 54.94 55.37 -0.09 -0.16% 288,345
Dec 24, 2024 54.70 55.46 54.47 55.46 0.70 1.28% 267,849
Dec 23, 2024 54.35 54.84 53.73 54.76 0.34 0.62% 739,100
Dec 20, 2024 53.81 54.98 52.74 54.42 0.20 0.37% 1,115,144
Dec 19, 2024 54.84 55.44 54.10 54.22 0.42 0.78% 914,751
Dec 18, 2024 57.78 57.96 53.73 53.80 -4.06 -7.02% 1,378,157
Dec 17, 2024 58.29 58.84 57.51 57.86 -0.88 -1.50% 630,134
Dec 16, 2024 57.61 58.97 57.45 58.74 1.31 2.28% 720,105
Dec 13, 2024 57.78 57.81 57.18 57.43 -0.35 -0.61% 392,500
Dec 12, 2024 58.81 59.25 57.64 57.78 -1.29 -2.18% 565,900
Dec 11, 2024 57.93 59.58 57.52 59.07 1.82 3.18% 914,035
Dec 10, 2024 57.44 57.81 57.06 57.25 -0.15 -0.26% 624,900
Dec 9, 2024 57.66 58.50 57.25 57.40 -0.15 -0.26% 1,424,708
Dec 6, 2024 57.80 58.13 57.21 57.55 -0.24 -0.42% 591,500
Dec 5, 2024 57.48 58.11 57.16 57.79 0.30 0.52% 1,162,200
Dec 4, 2024 57.58 57.97 57.13 57.49 0.20 0.35% 523,400
Dec 3, 2024 57.02 57.90 57.02 57.29 0.23 0.40% 1,431,500
Dec 2, 2024 57.50 57.76 56.28 57.06 -0.10 -0.17% 1,547,134
Nov 29, 2024 57.25 57.57 56.90 57.16 -0.10 -0.17% 330,717
Nov 27, 2024 57.99 58.32 56.88 57.26 -0.55 -0.95% 666,523
Nov 26, 2024 55.75 58.03 55.59 57.81 1.70 3.03% 1,247,600
Nov 25, 2024 56.49 56.83 56.00 56.11 0.64 1.15% 990,622
Nov 22, 2024 55.64 55.93 55.30 55.47 -0.09 -0.16% 1,036,222
Nov 21, 2024 55.12 55.81 54.69 55.56 0.56 1.02% 699,082
Nov 20, 2024 55.79 55.95 54.56 55.00 -0.64 -1.15% 987,600
Nov 19, 2024 55.07 55.72 54.84 55.64 0.17 0.31% 968,400
Nov 18, 2024 55.54 55.77 54.84 55.47 -0.30 -0.54% 997,169
Nov 15, 2024 55.71 56.19 55.60 55.77 -0.30 -0.54% 735,900
Nov 14, 2024 56.48 57.25 56.03 56.07 -0.51 -0.90% 709,300
Nov 13, 2024 57.04 57.39 56.42 56.58 -0.34 -0.60% 662,500
Nov 12, 2024 57.81 58.53 56.67 56.92 -0.88 -1.52% 687,603
Nov 11, 2024 57.13 58.00 56.70 57.80 1.41 2.50% 648,300
Nov 8, 2024 56.00 56.54 55.77 56.39 0.47 0.84% 730,200
Nov 7, 2024 57.13 57.48 55.59 55.92 -1.04 -1.83% 1,603,295
Nov 6, 2024 57.18 57.30 55.66 56.96 1.39 2.50% 1,729,246
Nov 5, 2024 54.73 56.86 54.72 55.57 0.80 1.46% 2,071,534
Nov 4, 2024 54.00 57.36 53.40 54.77 1.58 2.97% 3,618,600
Nov 1, 2024 53.57 53.74 53.04 53.19 0.15 0.28% 1,216,900
Oct 31, 2024 53.67 53.67 52.29 53.04 -0.76 -1.41% 1,164,762

Create Price Alert on BAM

Your price alert will notify you when the stock price is above 52.98.

Add to Watchlist