Indicators

Brookfield Asset Management (NY: BAM )

39.13 +0.56 (+1.45%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	30.37	30.73	30.29	30.69	792,504	+0.30(+0.99%)
Apr 27, 2023	29.61	30.47	29.61	30.39	1,334,405	+0.89(+3.01%)
Apr 26, 2023	29.72	29.99	29.42	29.50	1,341,236	-0.23(-0.77%)
Apr 25, 2023	29.82	30.08	29.71	29.73	1,357,632	-0.18(-0.61%)
Apr 24, 2023	29.89	30.08	29.82	29.92	648,355	+0.05(+0.18%)
Apr 21, 2023	29.92	29.92	29.60	29.86	1,657,810	-0.10(-0.34%)
Apr 20, 2023	30.06	30.14	29.80	29.96	3,137,591	-0.19(-0.64%)
Apr 19, 2023	29.67	30.26	29.50	30.15	2,165,113	+0.02(+0.06%)
Apr 18, 2023	29.91	30.15	29.22	30.14	2,431,437	-0.19(-0.63%)
Apr 17, 2023	30.65	30.73	30.19	30.33	1,187,989	-0.31(-1.02%)
Apr 14, 2023	30.74	30.90	30.26	30.64	1,362,236	-0.03(-0.09%)
Apr 13, 2023	29.61	30.68	29.61	30.67	1,159,621	+1.28(+4.36%)
Apr 12, 2023	29.44	29.71	29.24	29.39	1,258,849	+0.26(+0.88%)
Apr 11, 2023	28.90	29.31	28.90	29.13	988,098	+0.27(+0.92%)
Apr 10, 2023	28.82	28.89	28.62	28.86	915,762	-0.06(-0.22%)
Apr 06, 2023	28.78	29.06	28.73	28.93	1,228,053	+0.02(+0.06%)
Apr 05, 2023	28.91	29.13	28.76	28.91	1,592,163	-0.16(-0.57%)
Apr 04, 2023	29.26	29.30	28.98	29.07	2,416,163	-0.18(-0.63%)

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.