Indicators

Brookfield Asset Management (NY: BAM )

38.32 -0.10 (-0.26%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	45.54	45.89	43.95	44.12	1,559,528	-1.58(-3.45%)
Apr 28, 2022	45.02	45.92	44.72	45.70	1,521,676	+1.17(+2.62%)
Apr 27, 2022	45.00	45.53	44.43	44.53	2,357,201	+0.51(+1.17%)
Apr 26, 2022	45.50	45.58	43.97	44.02	2,474,759	-1.90(-4.14%)
Apr 25, 2022	45.22	46.16	44.76	45.92	2,215,260	+0.22(+0.48%)
Apr 22, 2022	47.97	47.97	45.62	45.70	2,134,849	-2.45(-5.09%)
Apr 21, 2022	49.66	50.08	48.10	48.15	1,193,692	-1.01(-2.05%)
Apr 20, 2022	49.09	49.34	48.56	49.16	1,109,725	+0.64(+1.31%)
Apr 19, 2022	47.62	48.82	47.62	48.52	1,416,060	+0.93(+1.95%)
Apr 18, 2022	48.15	48.28	47.39	47.59	1,218,890	-0.75(-1.56%)
Apr 14, 2022	48.35	48.92	48.12	48.35	1,387,656	+0.14(+0.29%)
Apr 13, 2022	47.67	48.40	47.36	48.20	1,268,205	+0.55(+1.15%)
Apr 12, 2022	48.33	48.76	47.58	47.66	1,245,969	-0.65(-1.34%)
Apr 11, 2022	49.31	49.51	48.24	48.30	1,612,057	-1.38(-2.78%)
Apr 08, 2022	49.83	50.23	49.43	49.68	1,007,360	-0.16(-0.32%)
Apr 07, 2022	50.46	50.55	49.51	49.84	2,188,394	-0.94(-1.85%)
Apr 06, 2022	51.12	51.28	50.46	50.78	1,902,231	-0.72(-1.39%)
Apr 05, 2022	51.87	52.35	51.34	51.50	2,425,162	-0.38(-0.73%)
Apr 04, 2022	50.88	51.89	50.74	51.88	1,307,435	+1.30(+2.57%)

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.