Indicators

Brookfield Asset Management (NY: BAM )

37.96 +0.06 (+0.16%)

Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	27.58	28.55	27.54	28.50	2,332,856	+0.93(+3.36%)
Jan 30, 2023	28.02	28.24	27.56	27.57	1,262,644	-0.79(-2.80%)
Jan 27, 2023	28.10	28.66	28.00	28.37	1,493,043	+0.39(+1.40%)
Jan 26, 2023	27.77	28.09	27.62	27.97	2,193,887	+0.38(+1.39%)
Jan 25, 2023	28.10	28.15	27.29	27.59	2,111,673	-0.51(-1.83%)
Jan 24, 2023	28.18	28.39	27.68	28.10	1,131,265	-0.17(-0.62%)
Jan 23, 2023	28.16	28.50	27.75	28.28	1,365,618	+0.35(+1.25%)
Jan 20, 2023	27.41	27.95	27.17	27.93	1,052,223	+0.52(+1.91%)
Jan 19, 2023	27.32	27.52	27.00	27.41	1,516,517	-0.10(-0.35%)
Jan 18, 2023	27.84	28.18	27.37	27.50	1,566,781	-0.31(-1.10%)
Jan 17, 2023	28.34	28.35	27.52	27.81	1,312,813	-0.03(-0.09%)
Jan 13, 2023	26.69	27.94	26.60	27.83	1,868,223	+0.80(+2.97%)
Jan 12, 2023	26.73	27.48	26.46	27.03	1,488,229	+0.41(+1.54%)
Jan 11, 2023	26.55	26.75	26.21	26.62	1,496,047	+0.25(+0.96%)
Jan 10, 2023	26.86	26.95	26.34	26.37	1,272,682	-0.68(-2.52%)
Jan 09, 2023	26.62	27.42	26.40	27.05	2,327,098	+1.06(+4.06%)
Jan 06, 2023	25.95	26.16	25.33	25.99	1,983,125	+0.23(+0.88%)
Jan 05, 2023	25.90	26.04	25.42	25.76	1,483,087	-0.13(-0.51%)
Jan 04, 2023	25.11	26.00	25.03	25.90	1,287,547	+1.06(+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.