Indicators

Brookfield Asset Management (NY: BAM )

38.15 +0.14 (+0.37%)

Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	46.15	48.18		48.07	2,512,722	+1.67(+3.61%)
Jan 28, 2022	45.51	46.43	45.23	46.39	2,168,549	+0.79(+1.72%)
Jan 27, 2022	46.46	46.62	45.48	45.61	3,259,837	-0.39(-0.85%)
Jan 26, 2022	47.44	48.04	45.87	46.00	3,483,370	-0.98(-2.08%)
Jan 25, 2022	45.88	47.52	45.65	46.98	2,493,239	+0.20(+0.43%)
Jan 24, 2022	45.39	46.85	44.38	46.77	2,757,860	+0.20(+0.43%)
Jan 21, 2022	47.58	47.58	46.50	46.57	2,174,694	-1.29(-2.70%)
Jan 20, 2022	48.34	49.23	47.71	47.87	1,551,376	-0.10(-0.22%)
Jan 19, 2022	48.86	48.86	47.66	47.97	1,911,970	-0.50(-1.03%)
Jan 18, 2022	49.40	49.51	48.21	48.47	2,536,819	-1.33(-2.68%)
Jan 14, 2022				49.80	0	-1.06(-2.09%)
Jan 13, 2022	51.52	51.97	50.69	50.87	1,688,013	-0.57(-1.10%)
Jan 12, 2022	51.51	52.26	51.19	51.43	2,336,581	+0.26(+0.51%)
Jan 11, 2022	49.51	51.20	49.32	51.17	1,133,241	+1.73(+3.49%)
Jan 10, 2022	49.65	49.91	48.83	49.44	1,228,218	-0.60(-1.20%)
Jan 07, 2022	50.25	50.57	49.62	50.05	1,133,065	-0.16(-0.31%)
Jan 06, 2022	50.38	50.48	49.61	50.20	3,610,477	-0.20(-0.40%)
Jan 05, 2022	52.98	53.10	50.39	50.40	2,247,389	-2.39(-4.53%)
Jan 04, 2022	52.34	53.26	52.34	52.79	1,936,433	+0.50(+0.95%)

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.