Indicators

Brookfield Asset Management (NY: BAM )

38.97 -0.21 (-0.54%)

Official Closing Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	43.84	44.50	43.61	44.10	1,574,797	+0.35(+0.79%)
Jul 28, 2022	42.90	43.93	42.57	43.76	1,852,322	+0.79(+1.84%)
Jul 27, 2022	42.42	43.32	42.35	42.97	1,759,496	+0.91(+2.15%)
Jul 26, 2022	42.57	42.70	41.79	42.06	1,507,130	-0.81(-1.89%)
Jul 25, 2022	42.77	42.97	42.42	42.87	1,868,208	+0.23(+0.54%)
Jul 22, 2022	42.70	43.14	42.19	42.64	1,896,172	-0.04(-0.08%)
Jul 21, 2022	42.19	42.70	41.86	42.67	1,480,587	+0.43(+1.01%)
Jul 20, 2022	41.36	42.48	41.36	42.25	1,301,252	+0.64(+1.54%)
Jul 19, 2022	40.53	41.84	40.36	41.61	1,970,486	+1.66(+4.16%)
Jul 18, 2022	40.32	40.65	39.88	39.95	1,080,403	+0.20(+0.49%)
Jul 15, 2022	39.01	39.77	38.49	39.75	1,512,259	+1.35(+3.52%)
Jul 14, 2022	38.50	38.72	37.50	38.40	1,951,042	-0.82(-2.08%)
Jul 13, 2022	39.09	39.57	38.54	39.22	1,445,971	-0.65(-1.63%)
Jul 12, 2022	39.17	40.26	39.17	39.87	1,382,751	+0.37(+0.94%)
Jul 11, 2022	39.94	40.08	39.33	39.49	1,176,359	-0.87(-2.16%)
Jul 08, 2022	40.43	40.72	40.02	40.36	1,355,762	-0.36(-0.87%)
Jul 07, 2022	40.01	40.79	39.99	40.72	1,277,029	+1.10(+2.78%)
Jul 06, 2022	39.86	40.04	39.10	39.62	2,038,741	-0.24(-0.60%)
Jul 05, 2022	39.25	39.90	38.69	39.86	2,135,279	-0.13(-0.33%)

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.