Brookfield Asset Management Inc - Price History
Monthly price history for BAM (Brookfield Asset Management Inc)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $38.97 | $38.97 |
| March 2024 | $42.02 | $42.02 |
| February 2024 | $40.75 | $40.75 |
| January 2024 | $39.82 | $40.19 |
| December 2023 | $39.80 | $40.17 |
| November 2023 | $34.70 | $35.03 |
| October 2023 | $28.14 | $28.67 |
| September 2023 | $32.72 | $33.34 |
| August 2023 | $33.91 | $34.55 |
| July 2023 | $32.79 | $33.72 |
| June 2023 | $31.73 | $32.63 |
| May 2023 | $29.68 | $30.52 |
| April 2023 | $32.28 | $33.55 |
| March 2023 | $31.48 | $32.72 |
| February 2023 | $32.35 | $33.62 |
| January 2023 | $31.12 | $32.65 |
| December 2022 | $27.33 | $28.67 |
| November 2022 | $47.15 | $47.15 |
| October 2022 | $39.49 | $39.61 |
| September 2022 | $40.76 | $40.89 |
| August 2022 | $47.96 | $48.11 |
| July 2022 | $49.36 | $49.65 |
| June 2022 | $44.21 | $44.47 |
| May 2022 | $50.30 | $50.60 |
| April 2022 | $49.43 | $49.86 |
| March 2022 | $56.08 | $56.57 |
| February 2022 | $54.17 | $54.64 |
| January 2022 | $54.48 | $55.10 |
| December 2021 | $59.70 | $60.38 |
| November 2021 | $55.54 | $56.17 |
| October 2021 | $59.57 | $60.39 |
| September 2021 | $52.79 | $53.51 |
| August 2021 | $54.80 | $55.55 |
| July 2021 | $53.14 | $53.99 |
| June 2021 | $50.18 | $50.98 |
| May 2021 | $49.55 | $50.34 |
| April 2021 | $44.74 | $45.58 |
| March 2021 | $43.68 | $44.50 |
| February 2021 | $39.61 | $40.35 |
| January 2021 | $38.02 | $38.84 |
| December 2020 | $40.39 | $41.27 |
| November 2020 | $39.63 | $40.49 |
| October 2020 | $29.06 | $29.78 |
| September 2020 | $32.26 | $33.06 |
| August 2020 | $32.93 | $33.74 |
| July 2020 | $31.44 | $32.33 |
| June 2020 | $32 | $32.90 |
| May 2020 | $30.50 | $31.36 |
| April 2020 | $32.77 | $33.82 |
| March 2020 | $28.58 | $29.50 |
| February 2020 | $38.73 | $39.97 |
| January 2020 | $39.43 | $40.81 |
| December 2019 | $37.23 | $38.53 |
| November 2019 | $37.62 | $38.94 |
| October 2019 | $35.49 | $36.83 |
| September 2019 | $34.10 | $35.39 |
| August 2019 | $33.15 | $34.41 |
| July 2019 | $31.38 | $32.67 |
| June 2019 | $30.60 | $31.85 |
| May 2019 | $29.36 | $30.57 |
| April 2019 | $30.75 | $32.13 |
| March 2019 | $29.77 | $31.10 |
| February 2019 | $28.82 | $30.11 |
| January 2019 | $27.37 | $28.70 |
| December 2018 | $24.39 | $25.57 |
| November 2018 | $27.90 | $29.25 |
| October 2018 | $25.82 | $27.17 |
| September 2018 | $28.22 | $29.69 |
| August 2018 | $27.10 | $28.51 |
| July 2018 | $26.63 | $28.11 |
| June 2018 | $25.60 | $27.03 |
| May 2018 | $25.16 | $26.56 |
| April 2018 | $24.94 | $26.43 |
| March 2018 | $24.54 | $26 |
| February 2018 | $24.36 | $25.81 |
| January 2018 | $26.25 | $27.91 |
| December 2017 | $27.29 | $29.03 |
| November 2017 | $26.01 | $27.67 |
| October 2017 | $26.20 | $27.96 |
| September 2017 | $25.80 | $27.53 |
| August 2017 | $24.71 | $26.37 |
| July 2017 | $24.21 | $25.93 |
| June 2017 | $24.41 | $26.14 |
| May 2017 | $23.57 | $25.25 |
| April 2017 | $22.75 | $24.63 |
| March 2017 | $22.45 | $24.31 |
| February 2017 | $22.22 | $24.06 |
| January 2017 | $21.21 | $23.05 |
| December 2016 | $20.25 | $22.01 |
| November 2016 | $20.42 | $22.20 |
| October 2016 | $21.40 | $23.35 |
| September 2016 | $21.49 | $23.45 |
| August 2016 | $20.58 | $22.46 |
| July 2016 | $21.04 | $23.05 |
| June 2016 | $20.13 | $22.05 |
| May 2016 | $21.03 | $23.03 |
| April 2016 | $20.18 | $22.19 |
| March 2016 | $20.76 | $22.83 |
| February 2016 | $18.30 | $20.12 |
| January 2016 | $17.80 | $19.66 |
| December 2015 | $18.74 | $20.69 |
| November 2015 | $20.41 | $22.53 |
| October 2015 | $20.71 | $22.95 |
| September 2015 | $18.62 | $20.63 |
| August 2015 | $18.62 | $20.64 |
| July 2015 | $20.55 | $22.85 |
| June 2015 | $20.61 | $22.92 |
| May 2015 | $20.87 | $23.22 |
| April 2015 | $21.11 | $23.56 |
| March 2015 | $21.01 | $23.45 |
| February 2015 | $21.28 | $23.74 |
| January 2015 | $19.92 | $22.30 |
| December 2014 | $19.59 | $21.93 |
| November 2014 | $19.58 | $21.92 |
| October 2014 | $19.07 | $21.42 |
| September 2014 | $17.51 | $19.67 |
| August 2014 | $18.60 | $20.89 |
| July 2014 | $17.33 | $19.53 |
| June 2014 | $17.09 | $19.26 |
| May 2014 | $16.71 | $18.83 |
| April 2014 | $16.27 | $18.40 |
| March 2014 | $15.80 | $17.87 |
| February 2014 | $15.68 | $17.74 |
| January 2014 | $14.68 | $16.60 |
| December 2013 | $14.94 | $16.99 |
| November 2013 | $14.94 | $16.99 |
| October 2013 | $15.23 | $17.31 |
| September 2013 | $14.33 | $16.36 |
| August 2013 | $13.25 | $15.13 |
| July 2013 | $14.17 | $16.17 |
| June 2013 | $13.75 | $15.76 |
| May 2013 | $13.42 | $15.38 |
| April 2013 | $14.73 | $16.88 |
| March 2013 | $13.43 | $15.45 |
| February 2013 | $13.86 | $16.01 |
| January 2013 | $13.54 | $15.64 |
| December 2012 | $13.38 | $15.52 |
| November 2012 | $12.69 | $14.71 |
| October 2012 | $12.58 | $14.58 |
| September 2012 | $12.55 | $14.61 |
| August 2012 | $12.56 | $14.62 |
| July 2012 | $12.30 | $14.32 |
| June 2012 | $11.99 | $14.02 |
| May 2012 | $11.56 | $13.52 |
| April 2012 | $10.63 | $12.43 |
| March 2012 | $10.13 | $11.90 |
| February 2012 | $10.03 | $11.78 |
| January 2012 | $9.78 | $11.49 |
| December 2011 | $8.78 | $10.36 |
| November 2011 | $8.87 | $10.46 |
| October 2011 | $9.27 | $10.93 |
| September 2011 | $8.77 | $10.39 |
| August 2011 | $9.43 | $11.17 |
| July 2011 | $10.03 | $11.89 |
| June 2011 | $10.51 | $12.50 |
| May 2011 | $10.42 | $12.39 |
| April 2011 | $10.65 | $12.67 |
| March 2011 | $10.25 | $12.24 |
| February 2011 | $10.70 | $12.78 |
| January 2011 | $10.30 | $12.30 |
| December 2010 | $10.47 | $12.55 |
| November 2010 | $9.19 | $11.02 |
| October 2010 | $9.35 | $11.20 |
| September 2010 | $8.88 | $10.69 |
| August 2010 | $8.03 | $9.67 |
| July 2010 | $7.85 | $9.46 |
| June 2010 | $7.05 | $8.53 |
| May 2010 | $7.42 | $8.98 |
| April 2010 | $7.89 | $9.55 |
| March 2010 | $7.88 | $9.58 |
| February 2010 | $7.33 | $8.92 |
| January 2010 | $6.23 | $7.57 |
| December 2009 | $6.83 | $8.36 |
| November 2009 | $6.53 | $8 |
| October 2009 | $6.44 | $7.88 |
| September 2009 | $6.95 | $8.56 |
| August 2009 | $6.22 | $7.66 |
| July 2009 | $6.44 | $7.93 |
| June 2009 | $5.19 | $6.43 |
| May 2009 | $5.35 | $6.63 |
| April 2009 | $4.72 | $5.85 |
| March 2009 | $4.15 | $5.19 |
| February 2009 | $4.03 | $5.05 |
| January 2009 | $4.75 | $5.95 |
| December 2008 | $4.57 | $5.76 |
| November 2008 | $4.33 | $5.45 |
| October 2008 | $5.38 | $6.79 |
| September 2008 | $8.14 | $10.34 |
| August 2008 | $9.18 | $11.66 |
| July 2008 | $9.98 | $12.67 |
| June 2008 | $9.62 | $12.27 |
| May 2008 | $10.88 | $13.87 |
| April 2008 | $9.67 | $12.33 |
| March 2008 | $7.90 | $10.11 |
| February 2008 | $8.73 | $11.18 |
| January 2008 | $9.48 | $12.14 |
| December 2007 | $10.46 | $13.45 |
| November 2007 | $10.62 | $13.66 |
| October 2007 | $11.96 | $15.38 |
| September 2007 | $11.25 | $14.51 |
| August 2007 | $9.90 | $12.77 |
| July 2007 | $10.27 | $13.25 |
| June 2007 | $11.62 | $15.04 |
| May 2007 | $12.30 | $15.91 |
| April 2007 | $11.29 | $14.61 |
| March 2007 | $10.12 | $13.13 |
| February 2007 | $10.41 | $13.51 |
| January 2007 | $9.48 | $12.31 |
| December 2006 | $9.30 | $12.11 |
| November 2006 | $9.21 | $11.99 |
| October 2006 | $8.60 | $11.19 |
| September 2006 | $8.53 | $11.14 |
| August 2006 | $8.61 | $11.25 |
| July 2006 | $7.98 | $10.43 |
| June 2006 | $7.78 | $10.21 |
| May 2006 | $7.87 | $10.32 |
| April 2006 | $7.98 | $10.50 |
| March 2006 | $7.01 | $9.22 |
| February 2006 | $6.96 | $9.17 |
| January 2006 | $6.81 | $8.97 |
| December 2005 | $6.39 | $8.43 |
| November 2005 | $6.06 | $8 |
| October 2005 | $5.81 | $7.67 |
| September 2005 | $5.89 | $7.81 |
| August 2005 | $5 | $6.63 |
| July 2005 | $4.73 | $6.26 |
| June 2005 | $4.81 | $6.39 |
| May 2005 | $4.86 | $6.46 |
| April 2005 | $4.54 | $6.03 |
| March 2005 | $4.73 | $6.32 |
| February 2005 | $4.63 | $6.18 |
| January 2005 | $4.27 | $5.70 |
| December 2004 | $4.50 | $6.03 |
| November 2004 | $4.51 | $6.05 |
| October 2004 | $4.46 | $5.98 |
| September 2004 | $3.76 | $5.06 |
| August 2004 | $3.53 | $4.75 |
| July 2004 | $3.44 | $4.63 |
| June 2004 | $3.50 | $4.73 |
| May 2004 | $3.26 | $4.41 |
| April 2004 | $2.79 | $3.78 |
| March 2004 | $3.30 | $4.50 |
| February 2004 | $3.04 | $4.15 |
| January 2004 | $2.64 | $3.60 |
| December 2003 | $2.48 | $3.41 |
| November 2003 | $2.43 | $3.35 |
| October 2003 | $2.31 | $3.18 |
| September 2003 | $2.03 | $2.82 |
| August 2003 | $2.09 | $2.90 |
| July 2003 | $1.99 | $2.76 |
| June 2003 | $1.96 | $2.74 |
| May 2003 | $1.87 | $2.62 |
| April 2003 | $1.79 | $2.51 |
| March 2003 | $1.57 | $2.22 |
| February 2003 | $1.55 | $2.20 |
| January 2003 | $1.56 | $2.21 |
| December 2002 | $1.59 | $2.29 |
| November 2002 | $1.55 | $2.22 |
| October 2002 | $1.53 | $2.19 |
| September 2002 | $1.53 | $2.22 |
| August 2002 | $1.63 | $2.37 |
| July 2002 | $1.61 | $2.34 |
| June 2002 | $1.74 | $2.57 |
| May 2002 | $1.76 | $2.59 |
| April 2002 | $1.69 | $2.49 |
| March 2002 | $1.64 | $2.44 |
| February 2002 | $1.47 | $2.19 |
| January 2002 | $1.34 | $1.99 |
| December 2001 | $1.34 | $2.02 |
| November 2001 | $1.25 | $1.88 |
| October 2001 | $1.12 | $1.69 |
| September 2001 | $1.20 | $1.84 |
| August 2001 | $1.33 | $2.04 |
| July 2001 | $1.31 | $2 |
| June 2001 | $1.23 | $1.91 |
| May 2001 | $1.25 | $1.94 |
| April 2001 | $1.14 | $1.77 |
| March 2001 | $1.15 | $1.81 |
| February 2001 | $1.17 | $1.85 |
| January 2001 | $1.02 | $1.61 |
| December 2000 | $1.01 | $1.63 |
| November 2000 | $0.94 | $1.51 |
| October 2000 | $0.89 | $1.43 |
| September 2000 | $0.88 | $1.44 |
| August 2000 | $0.89 | $1.47 |
| July 2000 | $0.84 | $1.38 |
| June 2000 | $0.79 | $1.33 |
| May 2000 | $0.82 | $1.37 |
| April 2000 | $0.79 | $1.33 |
| March 2000 | $0.83 | $1.42 |
| February 2000 | $0.77 | $1.31 |
| January 2000 | $0.81 | $1.38 |
| December 1999 | $0.87 | $1.51 |
| November 1999 | $0.78 | $1.35 |
| October 1999 | $0.85 | $1.48 |
| September 1999 | $0.90 | $1.59 |
| August 1999 | $0.91 | $1.62 |
| July 1999 | $0.91 | $1.61 |
| June 1999 | $0.93 | $1.68 |
| May 1999 | $0.86 | $1.56 |
| April 1999 | $0.87 | $1.57 |
| March 1999 | $0.72 | $1.33 |
| February 1999 | $0.73 | $1.35 |
| January 1999 | $0.81 | $1.48 |
| December 1998 | $0.83 | $1.56 |
| November 1998 | $0.87 | $1.62 |
| October 1998 | $0.87 | $1.63 |
| September 1998 | $0.81 | $1.55 |
| August 1998 | $0.74 | $1.41 |
| July 1998 | $0.94 | $1.78 |
| June 1998 | $0.98 | $1.89 |
| May 1998 | $1.09 | $2.11 |
| April 1998 | $1.18 | $2.27 |
| March 1998 | $1.16 | $2.28 |
| February 1998 | $1.08 | $2.11 |
| January 1998 | $1 | $1.95 |
| December 1997 | $1.02 | $2.02 |
| November 1997 | $0.95 | $1.88 |
| October 1997 | $0.99 | $1.95 |
| September 1997 | $0.96 | $1.94 |
| August 1997 | $0.94 | $1.88 |
| July 1997 | $0.96 | $1.92 |
| June 1997 | $0.90 | $1.83 |
| May 1997 | $0.92 | $1.87 |
| April 1997 | $0.88 | $1.80 |
| March 1997 | $0.81 | $1.68 |
| February 1997 | $0.86 | $1.78 |
| January 1997 | $0.82 | $1.69 |
| December 1996 | $0.79 | $1.65 |
| November 1996 | $0.80 | $1.67 |
| October 1996 | $0.77 | $1.59 |
| September 1996 | $0.65 | $1.38 |
| August 1996 | $0.67 | $1.41 |
| July 1996 | $0.68 | $1.43 |
| June 1996 | $0.65 | $1.40 |
| May 1996 | $0.69 | $1.47 |
| April 1996 | $0.68 | $1.46 |
| March 1996 | $0.62 | $1.34 |
| February 1996 | $0.58 | $1.25 |
| January 1996 | $0.62 | $1.34 |
| December 1995 | $0.60 | $1.31 |
| November 1995 | $0.57 | $1.26 |
| October 1995 | $0.52 | $1.14 |
| September 1995 | $0.55 | $1.22 |
| August 1995 | $0.55 | $1.22 |
| July 1995 | $0.57 | $1.28 |
| June 1995 | $0.52 | $1.17 |
| May 1995 | $0.49 | $1.12 |
| April 1995 | $0.44 | $1 |
| March 1995 | $0.44 | $1.01 |
| February 1995 | $0.42 | $0.98 |
| January 1995 | $0.42 | $0.97 |
| December 1994 | $0.45 | $1.07 |
| November 1994 | $0.44 | $1.04 |
| October 1994 | $0.49 | $1.14 |
| September 1994 | $0.44 | $1.06 |
| August 1994 | $0.45 | $1.08 |
| July 1994 | $0.43 | $1.02 |
| June 1994 | $0.41 | $1 |
| May 1994 | $0.43 | $1.04 |
| April 1994 | $0.40 | $0.97 |
| March 1994 | $0.36 | $0.91 |
| February 1994 | $0.39 | $0.98 |
| January 1994 | $0.41 | $1.01 |
| December 1993 | $0.36 | $0.91 |
| November 1993 | $0.33 | $0.83 |
| October 1993 | $0.28 | $0.72 |
| September 1993 | $0.27 | $0.71 |
| August 1993 | $0.28 | $0.74 |
| July 1993 | $0.29 | $0.76 |
| June 1993 | $0.26 | $0.71 |
| May 1993 | $0.25 | $0.68 |
| April 1993 | $0.24 | $0.63 |
| March 1993 | $0.25 | $0.68 |
| February 1993 | $0.22 | $0.60 |
| January 1993 | $0.21 | $0.59 |
| December 1992 | $0.28 | $0.79 |
| November 1992 | $0.30 | $0.85 |
| October 1992 | $0.37 | $1.08 |
| September 1992 | $0.38 | $1.10 |
| August 1992 | $0.38 | $1.11 |
| July 1992 | $0.37 | $1.06 |
| June 1992 | $0.35 | $1.03 |
| May 1992 | $0.33 | $0.99 |
| April 1992 | $0.34 | $1.01 |
| March 1992 | $0.36 | $1.07 |
| February 1992 | $0.41 | $1.22 |
| January 1992 | $0.41 | $1.23 |
| December 1991 | $0.39 | $1.18 |
| November 1991 | $0.40 | $1.21 |
| October 1991 | $0.39 | $1.20 |
| September 1991 | $0.36 | $1.12 |
| August 1991 | $0.40 | $1.23 |
| July 1991 | $0.39 | $1.22 |
| June 1991 | $0.37 | $1.17 |
| May 1991 | $0.42 | $1.32 |
| April 1991 | $0.38 | $1.21 |
| March 1991 | $0.36 | $1.15 |
| February 1991 | $0.39 | $1.24 |
| January 1991 | $0.34 | $1.10 |
| December 1990 | $0.31 | $1.01 |
| November 1990 | $0.29 | $0.95 |
| October 1990 | $0.28 | $0.93 |
| September 1990 | $0.30 | $0.99 |
| August 1990 | $0.36 | $1.21 |
| July 1990 | $0.39 | $1.30 |
| June 1990 | $0.39 | $1.31 |
| May 1990 | $0.39 | $1.32 |
| April 1990 | $0.40 | $1.35 |
| March 1990 | $0.44 | $1.51 |
| February 1990 | $0.44 | $1.53 |
| January 1990 | $0.46 | $1.56 |
| December 1989 | $0.50 | $1.73 |
| November 1989 | $0.51 | $1.76 |
| October 1989 | $0.50 | $1.75 |
| September 1989 | $0.52 | $1.82 |
| August 1989 | $0.55 | $1.92 |
| July 1989 | $0.56 | $1.96 |
| June 1989 | $0.52 | $1.85 |
| May 1989 | $0.50 | $1.79 |
| April 1989 | $0.50 | $1.76 |
| March 1989 | $0.46 | $1.67 |
| February 1989 | $0.48 | $1.72 |
| January 1989 | $0.51 | $1.82 |
| December 1988 | $0.46 | $1.68 |
| November 1988 | $0.43 | $1.56 |
| October 1988 | $0.45 | $1.63 |
| September 1988 | $0.43 | $1.59 |
| August 1988 | $0.42 | $1.54 |
| July 1988 | $0.45 | $1.66 |
| June 1988 | $0.45 | $1.66 |
| May 1988 | $0.40 | $1.50 |
| April 1988 | $0.42 | $1.55 |
| March 1988 | $0.44 | $1.66 |
| February 1988 | $0.41 | $1.53 |
| January 1988 | $0.38 | $1.41 |
| December 1987 | $0.41 | $1.55 |
| November 1987 | $0.40 | $1.51 |
| October 1987 | $0.39 | $1.49 |
| September 1987 | $0.59 | $2.24 |
| August 1987 | $0.59 | $2.27 |
| July 1987 | $0.60 | $2.30 |
| June 1987 | $0.50 | $1.94 |
| May 1987 | $0.51 | $1.95 |
| April 1987 | $0.51 | $1.95 |
| March 1987 | $0.55 | $2.12 |
| February 1987 | $0.49 | $1.88 |
| January 1987 | $0.44 | $1.69 |
| December 1986 | $0.38 | $1.44 |
| November 1986 | $0.37 | $1.41 |
| October 1986 | $0.38 | $1.45 |
| September 1986 | $0.39 | $1.49 |
| August 1986 | $0.38 | $1.46 |
| July 1986 | $0.34 | $1.32 |
| June 1986 | $0.35 | $1.34 |
| May 1986 | $0.35 | $1.34 |
| April 1986 | $0.35 | $1.34 |
| March 1986 | $0.33 | $1.28 |
| February 1986 | $0.29 | $1.10 |
| January 1986 | $0.27 | $1.03 |
| December 1985 | $0.25 | $0.94 |
| November 1985 | $0.24 | $0.93 |
| October 1985 | $0.23 | $0.88 |
| September 1985 | $0.23 | $0.88 |
| August 1985 | $0.23 | $0.89 |
| July 1985 | $0.22 | $0.84 |
| June 1985 | $0.20 | $0.78 |
| May 1985 | $0.21 | $0.81 |
| April 1985 | $0.22 | $0.86 |
| March 1985 | $0.25 | $0.94 |
| February 1985 | $0.24 | $0.92 |
| January 1985 | $0.25 | $0.97 |
| December 1984 | $0.22 | $0.85 |
| November 1984 | $0.21 | $0.81 |
| October 1984 | $0.23 | $0.88 |
| September 1984 | $0.24 | $0.90 |
| August 1984 | $0.25 | $0.97 |
| July 1984 | $0.21 | $0.81 |
| June 1984 | $0.22 | $0.85 |
| May 1984 | $0.24 | $0.92 |
| April 1984 | $0.28 | $1.09 |
| March 1984 | $0.30 | $1.14 |
| February 1984 | $0.28 | $1.08 |
| January 1984 | $0.30 | $1.16 |
| December 1983 | $0.30 | $1.15 |
BAM
Price: $38.97
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 3.88%
Payout Ratio: 2533.33%
Payout Ratio Range:
Dividend Per Share: 1.52 USD
Earnings Per Share: 1.13 USD
P/E Ratio: 648.33
Exchange: NYQ
Sector: Financial Services
Industry: Asset Management
Volume: 2.1 million
Ebitda: 9.0 billionMarket Capitalization: 15.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 38
DGR3: 7.59%
DGR5: 11.04%
DGR10: 13.06%
DGR20: 12.22%