Indicators

Brookfield Asset Management (NY: BAM )

39.75 -0.25 (-0.62%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	33.68	34.05	33.09	33.49	6,897,142	-0.78(-2.29%)
Jan 28, 2021	33.18	34.36	33.07	34.27	4,465,581	+1.16(+3.49%)
Jan 27, 2021	33.41	33.42	32.78	33.11	5,358,429	-0.68(-2.02%)
Jan 26, 2021	33.45	33.87	33.18	33.80	2,347,231	+0.57(+1.71%)
Jan 25, 2021	33.06	33.48	32.82	33.23	2,537,295	+0.08(+0.23%)
Jan 22, 2021	33.22	33.32	32.85	33.15	2,772,520	-0.31(-0.93%)
Jan 21, 2021	33.80	33.94	33.39	33.46	1,954,614	-0.38(-1.12%)
Jan 20, 2021	33.26	33.95	32.92	33.84	3,401,980	+0.84(+2.53%)
Jan 19, 2021	33.71	33.83	33.00	33.00	4,372,769	-0.40(-1.19%)
Jan 15, 2021	33.07	33.58	32.69	33.40	3,662,051	+0.06(+0.18%)
Jan 14, 2021	32.99	33.35	32.85	33.34	3,636,616	+0.41(+1.26%)
Jan 13, 2021	33.46	33.47	32.93	32.93	3,690,268	-0.46(-1.37%)
Jan 12, 2021	33.20	33.57	32.83	33.38	2,015,403	+0.18(+0.55%)
Jan 11, 2021	33.36	33.61	33.05	33.20	2,748,118	-0.61(-1.81%)
Jan 08, 2021	33.84	33.90	33.22	33.81	3,403,160	+0.21(+0.62%)
Jan 07, 2021	34.41	34.46	33.35	33.61	3,322,300	-0.57(-1.66%)
Jan 06, 2021	34.03	34.40	33.57	34.18	6,989,459	+0.53(+1.59%)
Jan 05, 2021	34.12	34.43	33.51	33.64	4,490,708	-0.37(-1.09%)

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.