Brookfield Asset Management (BAM)

60.83Last Price

+0.04 (0.07%)Change

Brookfield Asset Management is a global alternative asset manager focused on real estate, renewable power, infrastructure, and private equity investments

The firm leverages its deep industry expertise and extensive network to manage and grow a diverse portfolio of assets on behalf of institutional clients and individual investors. Brookfield aims to create long-term value through active management of its investments, emphasizing sustainability and responsible stewardship. By fostering partnerships and focusing on operational excellence, the company seeks to deliver attractive returns and mitigate risks in an ever-changing economic landscape.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	62.24	62.61	60.40	60.79	1,012,461	60.79
1/29/2025	61.13	61.51	60.69	61.36	1,268,223	61.36
1/28/2025	59.39	61.26	58.84	61.09	1,700,141	61.09
1/27/2025	58.60	59.45	58.16	59.34	1,742,424	59.34
1/24/2025	58.44	60.11	58.40	59.96	1,934,039	59.96
1/23/2025	56.74	58.36	56.74	58.34	979,130	58.34
1/22/2025	57.02	57.22	56.73	57.13	1,586,225	57.13
1/21/2025	56.03	56.98	55.70	56.85	558,993	56.85
1/17/2025	55.24	55.90	55.20	55.57	550,375	55.57
1/16/2025	54.00	55.21	53.78	55.04	762,228	55.04
1/15/2025	54.61	54.84	53.62	54.13	812,033	54.13
1/14/2025	52.25	53.12	51.97	53.00	1,207,926	53.00
1/13/2025	51.27	51.96	50.31	51.96	3,338,241	51.96
1/10/2025	55.29	55.29	52.04	52.07	1,972,495	52.07
1/08/2025	53.98	55.79	53.34	55.71	1,039,585	55.71
1/07/2025	55.15	55.77	53.50	53.98	946,153	53.98
1/06/2025	55.26	55.32	53.91	54.81	1,009,291	54.81
1/03/2025	54.77	55.19	54.12	54.68	829,919	54.68
1/02/2025	54.37	54.99	53.84	54.34	562,657	54.34
12/31/2024	54.59	0.00	54.59	54.19	0	54.19
12/30/2024	54.50	54.85	53.43	54.59	522,850	54.59
12/27/2024	54.85	55.08	54.17	54.64	446,606	54.64
12/26/2024	55.32	55.56	54.94	55.37	288,344	55.37
12/24/2024	54.70	55.46	54.47	55.46	267,849	55.46
12/23/2024	54.35	54.84	53.73	54.76	739,070	54.76
12/20/2024	53.81	54.98	52.74	54.42	1,115,144	54.42
12/19/2024	54.84	55.44	54.21	54.30	641,514	54.30
12/18/2024	57.78	57.96	53.73	53.80	1,378,054	53.80
12/17/2024	58.29	58.84	57.51	57.86	630,131	57.86
12/16/2024	57.61	58.97	57.45	58.74	720,025	58.74
12/13/2024	57.78	57.81	57.18	57.43	392,472	57.43
12/12/2024	58.81	59.25	57.64	57.78	565,856	57.78
12/11/2024	57.93	59.58	57.52	59.07	914,007	59.07
12/10/2024	57.44	57.81	57.06	57.25	624,875	57.25
12/09/2024	57.66	58.50	57.25	57.40	1,424,708	57.40
12/06/2024	57.80	58.13	57.20	57.55	591,459	57.55
12/05/2024	57.48	58.11	57.16	57.79	1,162,176	57.79
12/04/2024	57.58	57.97	57.13	57.49	523,390	57.49
12/03/2024	57.02	57.90	57.02	57.29	1,430,897	57.29
12/02/2024	57.50	57.76	56.28	57.06	1,547,104	57.06
11/29/2024	57.25	57.57	56.90	57.16	330,717	57.16
11/27/2024	57.99	58.32	56.88	57.26	666,523	56.88
11/26/2024	55.75	58.03	55.59	57.81	1,247,596	57.43
11/25/2024	56.49	56.83	56.00	56.11	990,581	55.74
11/22/2024	55.64	55.93	55.30	55.47	1,036,222	55.10
11/21/2024	55.12	55.81	54.69	55.56	699,082	55.19
11/20/2024	55.79	55.95	54.56	55.00	987,581	54.63
11/19/2024	55.07	55.72	54.84	55.64	968,367	55.27
11/18/2024	55.54	55.77	54.84	55.47	997,114	55.10
11/15/2024	55.71	56.19	55.60	55.77	735,861	55.40
11/14/2024	56.48	57.25	56.03	56.07	709,363	55.70
11/13/2024	57.04	57.39	56.42	56.58	661,749	56.20
11/12/2024	57.81	58.53	56.67	56.92	687,601	56.54
11/11/2024	57.13	58.00	56.70	57.80	648,283	57.42
11/08/2024	56.00	56.53	55.77	56.39	730,200	56.02
11/07/2024	57.13	57.48	55.59	55.92	1,603,295	55.55
11/06/2024	57.18	57.30	55.66	56.96	1,729,246	56.58
11/05/2024	54.73	56.86	54.72	55.57	2,071,417	55.20
11/04/2024	54.00	57.36	53.40	54.77	3,618,575	54.41
11/01/2024	53.57	53.74	53.04	53.19	1,216,877	52.84
10/31/2024	53.67	53.67	52.29	53.04	1,164,760	52.69