Free Trial

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

→ It's time to ween off Chinese lithium! (From Smallcaps Daily) (Ad)
Free BAM Stock Alerts
C$52.66
+0.46 (+0.88%)
(As of 12:27 PM ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsHeadlinesInsider Trades

Brookfield Asset Management Stock Price Performance

5 Day
Performance
-3.00%
1 Month
Performance
-3.11%
3 Month
Performance
-7.19%
6 Month
Performance
+7.89%
Year-To-Date
Performance
-1.05%
1 Year
Performance
+23.91%
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 Smallcaps Daily
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promising companies to be watching closely
Learn how this American company is leading the lithium-ion revolution

BAM Stock Chart for Monday, June, 10, 2024

BAM Chart by TradingView

Brookfield Asset Management Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024C$53.24C$52.20
-1.95%		C$53.01C$52.152.22 million shsC$20.39 billion
06/06/2024C$54.29C$53.24
-1.93%		C$54.31C$53.10809,541 shsC$20.80 billion
06/05/2024C$53.46C$54.29
+1.55%		C$54.35C$53.551.14 million shsC$21.21 billion
06/04/2024C$53.59C$53.46
-0.24%		C$53.70C$52.86945,472 shsC$20.89 billion
06/03/2024C$53.50C$53.59
+0.17%		C$54.13C$52.982.20 million shsC$20.94 billion
05/31/2024C$54.13C$53.50
-1.16%		C$54.15C$52.442.95 million shsC$20.90 billion
05/30/2024C$52.58C$54.13
+2.95%		C$54.19C$52.59899,436 shsC$21.15 billion
05/29/2024C$54.08C$52.58
-2.77%		C$53.32C$52.55940,448 shsC$20.54 billion
05/28/2024C$55.80C$54.08
-3.08%		C$55.48C$53.98780,395 shsC$21.13 billion
05/27/2024C$54.97C$55.80
+1.51%		C$55.85C$55.081.20 million shsC$21.80 billion
05/24/2024C$54.45C$54.97
+0.96%		C$55.09C$54.271.21 million shsC$21.48 billion
05/23/2024C$54.41C$54.45
+0.07%		C$54.90C$53.961.58 million shsC$21.27 billion
05/22/2024C$55.28C$54.41
-1.57%		C$55.09C$54.171.57 million shsC$21.26 billion
05/21/2024C$55.00C$55.28
+0.51%		C$55.35C$54.671.38 million shsC$21.60 billion
05/20/2024C$55.00C$55.00C$55.03C$53.981.98 million shsC$21.49 billion
05/17/2024C$54.42C$55.00
+1.07%		C$55.03C$53.981.97 million shsC$21.38 billion
05/16/2024C$54.46C$54.42
-0.07%		C$54.65C$54.04903,107 shsC$21.15 billion
05/15/2024C$54.53C$54.46
-0.13%		C$55.06C$54.44772,792 shsC$21.17 billion
05/14/2024C$54.09C$54.53
+0.81%		C$54.69C$54.00934,690 shsC$21.20 billion
05/13/2024C$54.35C$54.09
-0.48%		C$54.87C$53.87750,481 shsC$21.03 billion
05/10/2024C$54.71C$54.35
-0.66%		C$55.11C$53.75752,317 shsC$21.13 billion
05/09/2024C$53.78C$54.71
+1.73%		C$54.91C$53.39621,855 shsC$21.27 billion
05/08/2024C$54.61C$53.78
-1.52%		C$54.10C$52.061.02 million shsC$20.91 billion
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
It's time to ween off Chinese lithium! (Ad)

As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promising companies to be watching closely

Learn how this American company is leading the lithium-ion revolution
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
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

Related Companies:
This page (TSE:BAM) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
Elon Musk’s Final Masterpiece: “X-9840”
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Ju...
Paradigm Press | Sponsored
Who are Nvidia’s Silent Partners?
Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.
Weiss Ratings | Sponsored
[PDF Inside] Crypto's $1 Trillion 60-Day Boom + New 2024 Profit Strategy
The crypto industry is exploding and Chris Munch just released a new PDF detailing how you can potentially pro...
DeFi Distribution | Sponsored
Trump convicted... now what?
Unexpected Twist to Trump's Trial Most folks sense there's more to the Trump trial than meets the eye. B...
Stansberry Research | Sponsored
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored