Indicators

Brookfield Asset Management (NY: BAM )

38.01 -0.24 (-0.63%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	27.99	28.98	27.95	28.92	2,298,525	+0.94(+3.36%)
Jan 30, 2023	28.44	28.66	27.97	27.98	1,244,063	-0.81(-2.80%)
Jan 27, 2023	28.52	29.09	28.42	28.79	1,471,071	+0.40(+1.40%)
Jan 26, 2023	28.19	28.51	28.04	28.39	2,161,601	+0.39(+1.39%)
Jan 25, 2023	28.52	28.57	27.70	28.00	2,080,597	-0.52(-1.83%)
Jan 24, 2023	28.60	28.82	28.09	28.52	1,114,617	-0.18(-0.62%)
Jan 23, 2023	28.58	28.92	28.17	28.70	1,345,521	+0.35(+1.25%)
Jan 20, 2023	27.82	28.36	27.58	28.35	1,036,738	+0.53(+1.91%)
Jan 19, 2023	27.73	27.93	27.40	27.81	1,494,200	-0.10(-0.35%)
Jan 18, 2023	28.26	28.60	27.78	27.91	1,543,723	-0.31(-1.10%)
Jan 17, 2023	28.76	28.77	27.93	28.22	1,293,493	-0.03(-0.09%)
Jan 13, 2023	27.09	28.35	27.00	28.25	1,840,730	+0.81(+2.97%)
Jan 12, 2023	27.13	27.89	26.86	27.43	1,466,328	+0.42(+1.54%)
Jan 11, 2023	26.95	27.15	26.60	27.02	1,474,031	+0.26(+0.96%)
Jan 10, 2023	27.27	27.35	26.73	26.76	1,253,953	-0.69(-2.52%)
Jan 09, 2023	27.02	27.83	26.80	27.45	2,292,852	+1.07(+4.06%)
Jan 06, 2023	26.34	26.55	25.71	26.38	1,953,941	+0.23(+0.88%)
Jan 05, 2023	26.28	26.43	25.80	26.15	1,461,262	-0.13(-0.51%)
Jan 04, 2023	25.48	26.39	25.41	26.28	1,268,599	+1.07(+4.25%)

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.