Free Trial

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

→ The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way (From Smallcaps Daily) (Ad)
Free BAM Stock Alerts
C$53.50
-1.11 (-2.03%)
(As of 02:57 PM ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsHeadlinesInsider Trades

Brookfield Asset Management Stock Price Performance

5 Day
Performance
+2.06%
1 Month
Performance
-2.83%
3 Month
Performance
+1.51%
6 Month
Performance
+28.65%
Year-To-Date
Performance
+2.61%
1 Year
Performance
+23.92%
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 Behind the Markets
Fidelity, Bezos, Goldman Bet Big on Tiny Biotech
Are you ready for a major shift in the investment world? There's a new drug The Wall Street Journal is calling the "King Kong" of drugs.
Don't miss out on the "next Ozempic" >>>

BAM Stock Chart for Wednesday, May, 8, 2024

BAM Chart by TradingView

Brookfield Asset Management Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/07/2024C$54.61C$54.61C$55.65C$54.57515,657 shsC$21.23 billion
05/06/2024C$53.51C$54.61
+2.06%		C$54.86C$53.631.93 million shsC$21.23 billion
05/03/2024C$52.78C$53.51
+1.38%		C$53.98C$53.202.75 million shsC$20.80 billion
05/02/2024C$52.56C$52.78
+0.42%		C$53.05C$52.242.44 million shsC$20.52 billion
05/01/2024C$52.59C$52.56
-0.06%		C$53.42C$51.951.31 million shsC$20.43 billion
04/30/2024C$54.59C$52.59
-3.66%		C$54.37C$52.551.05 million shsC$20.44 billion
04/29/2024C$54.25C$54.59
+0.63%		C$54.90C$54.20734,617 shsC$21.22 billion
04/26/2024C$53.24C$54.25
+1.90%		C$54.47C$53.15669,209 shsC$21.09 billion
04/25/2024C$53.65C$53.24
-0.76%		C$53.51C$52.20842,436 shsC$20.70 billion
04/24/2024C$54.10C$53.65
-0.83%		C$54.46C$53.32721,020 shsC$20.86 billion
04/23/2024C$53.51C$54.10
+1.10%		C$54.41C$53.36546,441 shsC$21.03 billion
04/22/2024C$52.68C$53.51
+1.58%		C$53.68C$52.471.06 million shsC$20.80 billion
04/19/2024C$52.91C$52.68
-0.43%		C$53.39C$52.43588,187 shsC$20.48 billion
04/18/2024C$53.75C$52.91
-1.56%		C$53.82C$52.57599,718 shsC$20.57 billion
04/17/2024C$53.12C$53.75
+1.19%		C$54.21C$53.22878,032 shsC$20.89 billion
04/16/2024C$53.14C$53.12
-0.04%		C$53.22C$52.31698,924 shsC$20.65 billion
04/15/2024C$54.25C$53.14
-2.05%		C$54.70C$52.93601,269 shsC$20.66 billion
04/12/2024C$54.91C$54.25
-1.20%		C$54.83C$53.89595,752 shsC$21.09 billion
04/11/2024C$55.24C$54.91
-0.60%		C$55.56C$54.05925,680 shsC$21.35 billion
04/10/2024C$56.97C$55.24
-3.04%		C$56.53C$55.05900,387 shsC$21.47 billion
04/09/2024C$56.20C$56.97
+1.37%		C$57.04C$55.65408,472 shsC$22.15 billion
04/08/2024C$56.21C$56.20
-0.02%		C$56.82C$56.11332,580 shsC$21.85 billion
04/05/2024C$55.56C$56.21
+1.17%		C$56.56C$55.58768,546 shsC$21.85 billion
04/04/2024C$56.32C$55.56
-1.35%		C$57.16C$55.511.16 million shsC$21.60 billion
04/03/2024C$55.71C$56.32
+1.09%		C$56.46C$55.45892,252 shsC$21.89 billion
04/02/2024C$56.93C$55.71
-2.14%		C$56.09C$55.10969,908 shsC$21.66 billion
04/01/2024C$56.90C$56.93
+0.05%		C$57.01C$56.361.45 million shsC$22.13 billion
03/29/2024C$56.90C$56.90C$57.00C$56.401.60 million shsC$22.12 billion
03/28/2024C$56.71C$56.90
+0.34%		C$57.00C$56.401.60 million shsC$22.12 billion
03/27/2024C$56.35C$56.71
+0.64%		C$57.00C$55.75797,920 shsC$22.04 billion
03/26/2024C$56.46C$56.35
-0.19%		C$56.91C$56.301.50 million shsC$21.99 billion
03/25/2024C$57.62C$56.46
-2.01%		C$57.74C$56.45365,028 shsC$22.03 billion
03/22/2024C$57.74C$57.62
-0.21%		C$58.12C$57.36414,194 shsC$22.49 billion
03/21/2024C$56.31C$57.74
+2.54%		C$58.19C$56.71607,481 shsC$22.53 billion
03/20/2024C$55.03C$56.31
+2.33%		C$56.49C$54.89473,696 shsC$21.98 billion
03/19/2024C$54.91C$55.03
+0.22%		C$55.35C$54.62815,581 shsC$21.48 billion
03/18/2024C$55.46C$54.91
-0.99%		C$55.63C$54.791.13 million shsC$21.43 billion
03/15/2024C$55.73C$55.46
-0.48%		C$55.95C$54.883.44 million shsC$21.64 billion
03/14/2024C$56.60C$55.73
-1.54%		C$56.54C$55.291.91 million shsC$21.75 billion
03/13/2024C$56.92C$56.60
-0.56%		C$57.59C$56.551.18 million shsC$22.09 billion
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way (Ad)

See how with its ongoing expansion and development of its diverse and promising product pipeline, this small-cap NYSE company is positioned to be a dominant and innovative leader in the nanomedicine and antiviral therapy space.

Click to read
03/12/2024C$56.50C$56.92
+0.74%		C$57.53C$56.381.02 million shsC$22.21 billion
03/11/2024C$56.74C$56.50
-0.42%		C$56.65C$55.74718,828 shsC$22.05 billion
03/08/2024C$57.19C$56.74
-0.79%		C$57.74C$56.60925,905 shsC$22.14 billion
03/07/2024C$57.02C$57.19
+0.30%		C$57.63C$56.97587,038 shsC$22.32 billion
03/06/2024C$56.52C$57.02
+0.88%		C$57.86C$56.69723,713 shsC$22.25 billion
03/05/2024C$56.37C$56.52
+0.27%		C$56.81C$56.12686,262 shsC$22.06 billion
03/04/2024C$56.39C$56.37
-0.04%		C$57.00C$56.251.58 million shsC$22.00 billion
03/01/2024C$55.31C$56.39
+1.95%		C$56.72C$55.531.33 million shsC$22.01 billion
02/29/2024C$54.85C$55.31
+0.84%		C$55.40C$54.572.27 million shsC$21.59 billion
02/28/2024C$55.41C$54.85
-1.01%		C$55.33C$54.351.20 million shsC$21.41 billion
02/27/2024C$55.46C$55.41
-0.09%		C$55.63C$55.02427,668 shsC$21.62 billion
02/26/2024C$55.63C$55.46
-0.31%		C$56.15C$55.42419,877 shsC$21.64 billion
02/23/2024C$56.18C$55.63
-0.98%		C$56.74C$55.591.30 million shsC$21.71 billion
02/22/2024C$54.79C$56.18
+2.54%		C$56.61C$55.372.13 million shsC$21.93 billion
02/21/2024C$55.15C$54.79
-0.65%		C$54.97C$54.15850,590 shsC$21.38 billion
02/20/2024C$55.08C$55.15
+0.13%		C$55.31C$54.71955,297 shsC$21.52 billion
02/19/2024C$55.08C$55.08C$55.55C$54.631.23 million shsC$21.50 billion
02/16/2024C$55.43C$55.08
-0.63%		C$55.55C$54.631.23 million shsC$21.50 billion
02/15/2024C$54.44C$55.43
+1.82%		C$55.52C$54.54489,049 shsC$21.63 billion
02/14/2024C$53.15C$54.44
+2.43%		C$54.47C$53.731.87 million shsC$21.25 billion
02/13/2024C$54.60C$53.15
-2.66%		C$53.66C$52.552.17 million shsC$20.74 billion
02/12/2024C$54.31C$54.60
+0.53%		C$55.19C$54.361.52 million shsC$21.31 billion
02/09/2024C$53.80C$54.31
+0.95%		C$54.38C$53.101.30 million shsC$21.20 billion
02/08/2024C$53.59C$53.80
+0.39%		C$54.24C$52.601.07 million shsC$21.00 billion
02/07/2024C$53.56C$53.59
+0.06%		C$54.30C$51.96923,824 shsC$20.91 billion

Related Companies:
This page (TSE:BAM) was last updated on 5/8/2024 by MarketBeat.com Staff

From Our Partners
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
AI “wealth window” is closing June 25th
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The #1 lithium battery stock to have on your radar in 2024!
Smallcaps Daily
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
The AI Stock that’s Disrupting Every Industry
StockEarnings