Free Trial

Brookfield Asset Management (BAM) Stock Chart & Stock Price History

→ Are You Positioned For The New Energy Goldrush? (From Wealthpin Pro) (Ad)
Free BAM Stock Alerts
$39.24
+0.07 (+0.18%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Brookfield Asset Management Stock Price Performance

5 Day
Performance
-1.00%
1 Month
Performance
+1.71%
3 Month
Performance
-5.63%
6 Month
Performance
+8.82%
Year-To-Date
Performance
-2.32%
1 Year
Performance
+23.94%
Receive BAM Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Brookfield Asset Management and its competitors with MarketBeat's FREE daily newsletter

Ad Wealthpin Pro
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.
Click here to get all the information about it.

BAM Stock Chart for Sunday, June, 2, 2024

BAM Chart by TradingView

Brookfield Asset Management Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$39.58$39.24
-0.86%		$39.69$38.421.49 million shs$17.34 billion
05/30/2024$38.34$39.58
+3.23%		$39.61$38.51967,255 shs$17.49 billion
05/29/2024$39.64$38.34
-3.27%		$39.00$38.31860,661 shs$16.95 billion
05/28/2024$40.22$39.64
-1.45%		$40.70$39.55734,450 shs$17.52 billion
05/27/2024$40.22$40.22$40.32$39.64971,000 shs$17.78 billion
05/24/2024$39.65$40.23
+1.45%		$40.32$39.64971,045 shs$17.78 billion
05/23/2024$39.75$39.65
-0.25%		$40.11$39.45988,238 shs$17.52 billion
05/22/2024$40.52$39.75
-1.90%		$40.27$39.561.12 million shs$17.57 billion
05/21/2024$40.49$40.52
+0.07%		$40.56$40.051.13 million shs$17.91 billion
05/20/2024$40.41$40.49
+0.20%		$40.50$40.20831,338 shs$17.90 billion
05/17/2024$39.97$40.43
+1.15%		$40.45$39.672.66 million shs$17.87 billion
05/16/2024$40.00$39.97
-0.08%		$40.15$39.601.29 million shs$17.67 billion
05/15/2024$39.96$40.00
+0.10%		$40.48$39.931.32 million shs$17.68 billion
05/14/2024$39.56$39.96
+1.01%		$40.07$39.531.74 million shs$17.66 billion
05/13/2024$39.75$39.56
-0.48%		$40.14$39.392.03 million shs$17.48 billion
05/10/2024$40.01$39.75
-0.65%		$40.40$39.402.09 million shs$16.42 billion
05/09/2024$39.16$40.01
+2.17%		$40.12$38.992.65 million shs$16.53 billion
05/08/2024$39.78$39.16
-1.56%		$39.26$37.874.75 million shs$16.18 billion
05/07/2024$39.93$39.78
-0.38%		$40.66$39.763.03 million shs$16.44 billion
05/06/2024$39.13$39.93
+2.04%		$40.11$39.204.22 million shs$16.50 billion
05/03/2024$38.58$39.13
+1.43%		$39.55$38.898.49 million shs$16.17 billion
05/02/2024$38.19$38.58
+1.03%		$38.65$38.086.08 million shs$15.94 billion
05/01/2024$38.22$38.19
-0.09%		$38.97$37.754.62 million shs$15.78 billion
04/30/2024$39.94$38.22
-4.31%		$39.54$38.173.36 million shs$15.79 billion
04/29/2024$39.70$39.94
+0.60%		$40.22$39.65848,077 shs$16.50 billion
04/26/2024$38.96$39.70
+1.90%		$39.87$38.88837,993 shs$16.40 billion
04/25/2024$39.17$38.96
-0.54%		$39.17$38.031.22 million shs$16.10 billion
04/24/2024$39.59$39.17
-1.06%		$39.68$38.87947,330 shs$16.18 billion
04/23/2024$39.05$39.59
+1.38%		$39.84$38.971.40 million shs$16.36 billion
04/22/2024$38.32$39.05
+1.91%		$39.23$38.161.55 million shs$16.13 billion
04/19/2024$38.42$38.32
-0.26%		$38.81$38.121.85 million shs$15.83 billion
04/18/2024$39.04$38.42
-1.59%		$39.08$38.141.95 million shs$15.87 billion
04/17/2024$38.45$39.04
+1.53%		$39.27$38.563.52 million shs$16.13 billion
04/16/2024$38.54$38.45
-0.23%		$38.52$37.802.25 million shs$15.89 billion
04/15/2024$39.38$38.54
-2.13%		$39.73$38.381.21 million shs$15.92 billion
04/12/2024$40.14$39.39
-1.87%		$39.90$39.121.45 million shs$16.27 billion
04/11/2024$40.38$40.14
-0.61%		$40.57$39.39974,525 shs$16.58 billion
04/10/2024$41.97$40.38
-3.78%		$41.40$40.211.88 million shs$16.68 billion
04/09/2024$41.39$41.97
+1.39%		$41.99$40.96718,967 shs$17.34 billion
04/08/2024$41.33$41.39
+0.15%		$41.84$41.26797,354 shs$17.10 billion
Dems have chosen Biden replacement? (Ad)

On November 16, 2023… Joe Biden accidentally revealed the name of the candidate… Who will replace him in the 2024 presidential election.

See who it is HERE.
04/05/2024$40.97$41.34
+0.90%		$41.64$40.791.77 million shs$17.08 billion
04/04/2024$41.61$40.97
-1.54%		$42.40$40.951.25 million shs$16.93 billion
04/03/2024$41.04$41.61
+1.39%		$41.72$40.971.13 million shs$17.19 billion
04/02/2024$41.94$41.04
-2.13%		$41.30$40.601.41 million shs$16.96 billion
04/01/2024$42.02$41.94
-0.20%		$42.01$41.511.24 million shs$17.33 billion
03/29/2024$42.04$42.02
-0.05%		$42.08$41.55766,746 shs$17.36 billion
03/28/2024$41.80$42.04
+0.57%		$42.08$41.55766,746 shs$17.37 billion
03/27/2024$41.46$41.80
+0.82%		$41.90$41.04825,977 shs$17.27 billion
03/26/2024$41.54$41.46
-0.19%		$42.28$41.411.24 million shs$17.13 billion
03/25/2024$42.35$41.54
-1.91%		$42.50$41.541.05 million shs$17.16 billion
03/22/2024$42.65$42.35
-0.70%		$42.83$42.17833,237 shs$17.50 billion
03/21/2024$41.79$42.65
+2.07%		$43.00$41.961.33 million shs$17.62 billion
03/20/2024$40.55$41.79
+3.06%		$41.89$40.45943,171 shs$16.30 billion
03/19/2024$40.55$40.55$40.80$40.13959,537 shs$15.82 billion
03/18/2024$40.92$40.55
-0.92%		$41.07$40.451.18 million shs$15.82 billion
03/15/2024$41.19$40.93
-0.62%		$41.37$40.521.15 million shs$15.97 billion
03/14/2024$42.01$41.19
-1.96%		$41.92$40.93991,630 shs$16.07 billion
03/13/2024$42.19$42.01
-0.43%		$42.71$41.99638,008 shs$16.39 billion
03/12/2024$41.89$42.19
+0.72%		$42.62$41.71796,313 shs$16.46 billion
03/11/2024$42.06$41.89
-0.40%		$42.00$41.27520,970 shs$16.34 billion
03/08/2024$42.48$42.05
-1.00%		$42.86$41.94879,730 shs$16.40 billion
03/07/2024$42.19$42.48
+0.68%		$42.81$42.29812,674 shs$16.57 billion
03/06/2024$41.59$42.19
+1.44%		$42.69$41.95862,387 shs$16.46 billion
03/05/2024$41.52$41.59
+0.18%		$41.85$41.27617,162 shs$16.22 billion
03/04/2024$41.58$41.52
-0.16%		$42.01$41.371.57 million shs$16.19 billion
03/01/2024$40.76$41.58
+2.01%		$41.85$40.911.29 million shs$17.17 billion

Related Companies:
This page (NYSE:BAM) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders