Skip to main content

Brookfield Asset Management (NY: BAM )

37.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 34.23 34.31 33.28 33.48 2,081,775 -0.62(-1.82%)
Nov 29, 2023 32.52 34.29 32.48 34.11 3,222,570 +2.04(+6.37%)
Nov 28, 2023 31.50 32.15 31.28 32.06 1,490,641 +0.53(+1.69%)
Nov 27, 2023 31.60 31.74 31.40 31.53 1,167,532 -0.23(-0.74%)
Nov 24, 2023 31.91 32.05 31.69 31.76 412,249 +0.00(+0.00%)
Nov 22, 2023 31.21 31.84 30.98 31.76 970,780 +0.57(+1.83%)
Nov 21, 2023 31.35 31.55 30.91 31.19 1,380,397 -0.27(-0.86%)
Nov 20, 2023 31.23 31.59 31.09 31.46 1,362,683 +0.07(+0.24%)
Nov 17, 2023 31.54 31.55 31.06 31.39 1,724,927 +0.09(+0.30%)
Nov 16, 2023 31.22 31.52 31.10 31.29 1,307,091 -0.09(-0.30%)
Nov 15, 2023 30.64 31.54 30.63 31.39 2,277,358 +0.82(+2.69%)
Nov 14, 2023 29.95 30.70 29.54 30.57 1,990,332 +1.39(+4.78%)
Nov 13, 2023 28.86 29.31 28.82 29.17 889,957 +0.14(+0.48%)
Nov 10, 2023 28.98 29.17 28.69 29.03 1,591,973 +0.15(+0.52%)
Nov 09, 2023 29.13 29.36 28.86 28.88 2,660,497 +0.13(+0.46%)
Nov 08, 2023 28.76 29.02 28.61 28.75 1,083,523 -0.01(-0.03%)
Nov 07, 2023 29.05 29.22 28.60 28.76 1,278,644 -0.40(-1.38%)
Nov 06, 2023 29.61 30.20 28.85 29.16 1,434,121 -0.44(-1.48%)
Nov 03, 2023 29.43 29.96 29.43 29.60 2,041,874 +0.56(+1.93%)
Nov 02, 2023 27.92 29.12 27.89 29.04 1,859,723 +1.52(+5.54%)
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.