Indicators

Brookfield Asset Management (NY: BAM )

47.22 +0.12 (+0.25%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	40.06	40.15	39.42	39.98	868,378	+0.34(+0.87%)
Feb 28, 2024	39.61	39.98	39.29	39.64	875,664	-0.17(-0.42%)
Feb 27, 2024	39.91	40.08	39.50	39.81	765,150	-0.11(-0.27%)
Feb 26, 2024	40.04	40.37	39.86	39.91	565,533	-0.11(-0.27%)
Feb 23, 2024	40.68	40.86	40.01	40.02	604,480	-0.48(-1.18%)
Feb 22, 2024	39.79	40.78	39.79	40.50	893,833	+1.06(+2.69%)
Feb 21, 2024	39.37	39.57	38.94	39.44	503,139	-0.20(-0.51%)
Feb 20, 2024	39.35	39.77	39.31	39.64	722,729	-0.05(-0.12%)
Feb 16, 2024	39.85	40.08	39.32	39.69	889,230	-0.33(-0.83%)
Feb 15, 2024	39.23	40.07	39.20	40.02	758,309	+0.94(+2.41%)
Feb 14, 2024	38.64	39.16	38.52	39.08	1,094,076	+1.00(+2.63%)
Feb 13, 2024	38.50	38.50	37.63	38.08	1,289,350	-1.39(-3.52%)
Feb 12, 2024	39.49	39.95	39.29	39.47	1,286,242	+0.22(+0.57%)
Feb 09, 2024	38.82	39.28	38.30	39.24	1,446,259	+0.38(+0.98%)
Feb 08, 2024	38.81	39.17	37.94	38.86	2,439,104	+0.18(+0.48%)
Feb 07, 2024	39.05	39.24	37.25	38.68	2,520,027	+0.09(+0.23%)
Feb 06, 2024	38.69	38.94	38.45	38.59	1,449,756	+0.00(+0.00%)
Feb 05, 2024	38.83	38.90	38.14	38.59	2,544,869	-0.55(-1.42%)
Feb 02, 2024	38.79	39.26	38.47	39.15	826,847	-0.02(-0.05%)

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.