Indicators

Brookfield Asset Management (NY: BAM )

39.24 +0.07 (+0.18%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	30.08	30.44	30.00	30.40	800,193	+0.30(+0.99%)
Apr 27, 2023	29.32	30.18	29.32	30.10	1,347,350	+0.88(+3.01%)
Apr 26, 2023	29.43	29.70	29.14	29.22	1,354,248	-0.23(-0.77%)
Apr 25, 2023	29.54	29.79	29.42	29.45	1,370,803	-0.18(-0.61%)
Apr 24, 2023	29.60	29.79	29.53	29.63	654,645	+0.05(+0.18%)
Apr 21, 2023	29.63	29.63	29.32	29.57	1,673,893	-0.10(-0.34%)
Apr 20, 2023	29.77	29.85	29.51	29.67	3,168,029	-0.19(-0.64%)
Apr 19, 2023	29.38	29.97	29.22	29.86	2,186,117	+0.02(+0.06%)
Apr 18, 2023	29.62	29.86	28.94	29.85	2,455,025	-0.19(-0.63%)
Apr 17, 2023	30.35	30.44	29.90	30.04	1,199,514	-0.31(-1.02%)
Apr 14, 2023	30.44	30.61	29.97	30.34	1,375,451	-0.03(-0.09%)
Apr 13, 2023	29.33	30.39	29.33	30.37	1,170,871	+1.27(+4.36%)
Apr 12, 2023	29.16	29.42	28.96	29.10	1,271,061	+0.25(+0.88%)
Apr 11, 2023	28.62	29.03	28.62	28.85	997,684	+0.26(+0.92%)
Apr 10, 2023	28.54	28.61	28.34	28.59	924,646	-0.06(-0.22%)
Apr 06, 2023	28.51	28.78	28.45	28.65	1,239,967	+0.02(+0.06%)
Apr 05, 2023	28.63	28.85	28.49	28.63	1,607,609	-0.16(-0.57%)
Apr 04, 2023	28.98	29.02	28.70	28.80	2,439,603	-0.18(-0.63%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.