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 (%)
Sep 29, 2023	32.30	32.35	31.54	31.59	1,377,923	-0.41(-1.27%)
Sep 28, 2023	31.71	32.14	31.68	32.00	1,263,753	+0.27(+0.87%)
Sep 27, 2023	32.13	32.13	31.53	31.73	1,106,315	-0.18(-0.56%)
Sep 26, 2023	31.89	32.08	31.55	31.91	1,762,734	-0.34(-1.06%)
Sep 25, 2023	32.18	32.25	31.93	32.25	1,517,906	-0.07(-0.21%)
Sep 22, 2023	32.49	32.76	32.24	32.31	1,589,886	+0.02(+0.06%)
Sep 21, 2023	33.32	33.34	32.27	32.30	1,841,449	-1.27(-3.78%)
Sep 20, 2023	33.94	34.25	33.54	33.57	977,791	-0.16(-0.48%)
Sep 19, 2023	34.07	34.32	33.44	33.73	1,737,568	-0.26(-0.75%)
Sep 18, 2023	34.15	34.33	33.94	33.98	763,359	-0.18(-0.53%)
Sep 15, 2023	33.99	34.24	33.81	34.16	1,353,449	+0.22(+0.64%)
Sep 14, 2023	33.43	34.24	33.41	33.94	1,285,178	+0.83(+2.52%)
Sep 13, 2023	33.40	33.49	32.90	33.11	967,561	-0.10(-0.31%)
Sep 12, 2023	33.87	34.19	33.16	33.22	1,215,634	-0.69(-2.04%)
Sep 11, 2023	33.47	33.93	33.46	33.91	819,944	+0.76(+2.29%)
Sep 08, 2023	32.66	33.25	32.55	33.15	1,048,505	+0.53(+1.63%)
Sep 07, 2023	32.01	32.85	32.01	32.62	983,549	+0.17(+0.53%)
Sep 06, 2023	32.47	32.70	32.05	32.45	482,686	-0.14(-0.44%)
Sep 05, 2023	33.03	33.22	32.58	32.59	629,275	-0.47(-1.43%)

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.