Indicators

Brookfield Asset Management (NY: BAM )

39.24 +0.07 (+0.18%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	27.95	28.93	27.91	28.88	2,301,735	+0.94(+3.36%)
Jan 30, 2023	28.40	28.62	27.93	27.94	1,245,800	-0.80(-2.80%)
Jan 27, 2023	28.48	29.05	28.38	28.75	1,473,125	+0.40(+1.40%)
Jan 26, 2023	28.15	28.47	28.00	28.35	2,164,620	+0.39(+1.39%)
Jan 25, 2023	28.48	28.53	27.66	27.96	2,083,503	-0.52(-1.83%)
Jan 24, 2023	28.56	28.78	28.05	28.48	1,116,174	-0.18(-0.62%)
Jan 23, 2023	28.54	28.88	28.13	28.66	1,347,400	+0.35(+1.25%)
Jan 20, 2023	27.78	28.32	27.54	28.31	1,038,186	+0.53(+1.91%)
Jan 19, 2023	27.69	27.89	27.36	27.78	1,496,286	-0.10(-0.35%)
Jan 18, 2023	28.22	28.56	27.74	27.87	1,545,879	-0.31(-1.10%)
Jan 17, 2023	28.72	28.73	27.89	28.18	1,295,299	-0.03(-0.09%)
Jan 13, 2023	27.05	28.32	26.96	28.21	1,843,301	+0.81(+2.97%)
Jan 12, 2023	27.09	27.86	26.82	27.40	1,468,376	+0.42(+1.54%)
Jan 11, 2023	26.91	27.11	26.56	26.98	1,476,089	+0.26(+0.96%)
Jan 10, 2023	27.23	27.32	26.70	26.72	1,255,704	-0.69(-2.52%)
Jan 09, 2023	26.98	27.79	26.76	27.41	2,296,054	+1.07(+4.06%)
Jan 06, 2023	26.30	26.51	25.67	26.34	1,956,670	+0.23(+0.88%)
Jan 05, 2023	26.25	26.40	25.77	26.11	1,463,302	-0.13(-0.51%)
Jan 04, 2023	25.45	26.35	25.37	26.25	1,270,371	+1.07(+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.