Indicators

Brookfield Asset Management (NY: BAM )

47.22 +0.12 (+0.25%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	47.12	47.27	46.76	47.11	2,220,716	+0.16(+0.34%)
May 27, 2021	46.74	47.17	46.53	46.96	3,642,965	+0.44(+0.95%)
May 26, 2021	46.22	46.68	45.89	46.52	2,365,929	+0.34(+0.73%)
May 25, 2021	46.24	46.82	46.06	46.18	3,353,266	-0.02(-0.04%)
May 24, 2021	45.73	46.23	45.69	46.20	1,647,711	+0.44(+0.96%)
May 21, 2021	46.12	46.12	45.33	45.76	2,266,012	-0.21(-0.45%)
May 20, 2021	45.94	46.46	45.80	45.96	2,633,443	+0.26(+0.57%)
May 19, 2021	45.21	45.80	44.57	45.70	3,090,142	-0.16(-0.35%)
May 18, 2021	45.63	46.67	45.55	45.86	3,090,992	+0.23(+0.51%)
May 17, 2021	45.11	45.92	44.73	45.63	2,578,797	+0.35(+0.76%)
May 14, 2021	43.05	45.41	42.95	45.28	4,557,924	+2.67(+6.26%)
May 13, 2021	42.64	43.13	42.16	42.61	2,694,898	+0.74(+1.77%)
May 12, 2021	42.58	43.06	41.87	41.87	2,688,110	-1.00(-2.34%)
May 11, 2021	42.54	42.96	42.05	42.88	2,454,328	-0.22(-0.52%)
May 10, 2021	43.66	44.01	43.07	43.10	1,819,979	-0.37(-0.84%)
May 07, 2021	42.69	43.74	42.64	43.46	2,331,429	+0.66(+1.53%)
May 06, 2021	42.62	42.82	42.25	42.81	1,506,077	+0.28(+0.66%)
May 05, 2021	42.78	43.11	42.37	42.53	3,752,040	+0.17(+0.40%)
May 04, 2021	42.62	42.74	41.80	42.36	2,062,218	-0.44(-1.03%)

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.