Free Trial

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

→ The Hard Truth About Investing For Retirement (From Insiders Exposed) (Ad)
Free BAM Stock Alerts
C$54.25
+1.01 (+1.90%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsHeadlinesInsider Trades

Brookfield Asset Management Stock Price Performance

5 Day
Performance
+1.38%
1 Month
Performance
-4.34%
3 Month
Performance
-0.60%
6 Month
Performance
+34.98%
Year-To-Date
Performance
+1.94%
1 Year
Performance
+20.08%
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 Prosper Trading Academy
This AI Trade Machine Made 1,729%* (With 89% Wins)
This A.I. trading software called out an options trade the other day with a nearly perfect historical win rate… And a cumulative gain of 1729%. How does it all work?
Click Here To Get Your Free Copy

BAM Stock Chart for Sunday, April, 28, 2024

BAM Chart by TradingView

Brookfield Asset Management Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
This AI Trade Machine Made 1,729%* (With 89% Wins) (Ad)

This A.I. trading software called out an options trade the other day with a nearly perfect historical win rate… And a cumulative gain of 1729%. How does it all work?

Click Here To Get Your Free Copy
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
02/06/2024C$53.72C$53.56
-0.30%		C$54.18C$53.39470,434 shsC$20.90 billion
02/05/2024C$54.21C$53.72
-0.90%		C$54.04C$53.09933,058 shsC$20.97 billion
02/02/2024C$53.94C$54.21
+0.50%		C$54.33C$53.25544,803 shsC$21.16 billion
02/01/2024C$54.06C$53.94
-0.22%		C$54.55C$52.52591,657 shsC$21.05 billion
01/31/2024C$55.03C$54.06
-1.76%		C$55.19C$53.92625,442 shsC$21.10 billion
01/30/2024C$55.04C$55.03
-0.02%		C$55.21C$54.70392,069 shsC$21.48 billion
01/29/2024C$54.58C$55.04
+0.84%		C$55.08C$54.28517,409 shsC$21.48 billion
01/26/2024C$54.27C$54.58
+0.57%		C$54.85C$54.00424,394 shsC$21.30 billion

Related Companies:
This page (TSE:BAM) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
The World's First "$20 Trillion Drug?"
Behind the Markets
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace