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 (%)
Sep 30, 2019	43.71	43.81	43.12	43.64	7,018,412	-0.71(-1.59%)
Sep 27, 2019	44.55	44.77	44.11	44.34	3,250,333	-0.03(-0.07%)
Sep 26, 2019	43.77	44.54	43.74	44.38	3,240,386	+0.76(+1.75%)
Sep 25, 2019	43.18	43.75	43.18	43.61	3,140,906	+0.39(+0.89%)
Sep 24, 2019	43.58	43.99	43.13	43.22	2,713,403	-0.46(-1.05%)
Sep 23, 2019	44.19	44.24	43.64	43.68	3,064,309	-0.62(-1.39%)
Sep 20, 2019	44.66	44.70	44.07	44.30	1,816,731	-0.21(-0.48%)
Sep 19, 2019	44.02	44.72	44.02	44.52	1,892,674	+0.48(+1.08%)
Sep 18, 2019	44.22	44.22	43.69	44.04	2,275,167	-0.05(-0.11%)
Sep 17, 2019	43.56	44.11	43.45	44.09	1,237,793	+0.70(+1.61%)
Sep 16, 2019	44.00	44.08	43.31	43.39	1,344,381	-0.69(-1.57%)
Sep 13, 2019	44.10	44.47	43.88	44.08	1,357,925	+0.02(+0.04%)
Sep 12, 2019	43.55	44.26	43.43	44.06	2,195,506	+0.65(+1.50%)
Sep 11, 2019	43.24	43.45	43.03	43.41	2,684,742	+0.32(+0.74%)
Sep 10, 2019	43.59	43.59	42.69	43.09	2,561,738	-0.51(-1.17%)
Sep 09, 2019	44.05	44.10	43.40	43.60	2,163,982	-0.35(-0.80%)
Sep 06, 2019	43.78	44.05	43.69	43.96	2,779,725	+0.31(+0.72%)
Sep 05, 2019	43.35	43.89	43.25	43.64	1,581,145	+0.53(+1.24%)
Sep 04, 2019	42.76	43.18	42.75	43.11	1,938,924	+0.63(+1.49%)

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.