Indicators

Brookfield Asset Management (NY: BAM )

39.70 +0.73 (+1.87%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	47.58	48.45	47.28	48.35	2,467,307	-0.16(-0.33%)
Feb 25, 2022	47.25	48.55	47.27	48.51	1,952,705	+1.50(+3.19%)
Feb 24, 2022	44.28	47.08	44.15	47.01	2,369,900	+0.86(+1.87%)
Feb 23, 2022	47.65	47.81	46.08	46.15	1,541,750	-0.94(-2.00%)
Feb 22, 2022	46.87	47.59	46.45	47.09	2,244,797	+0.17(+0.36%)
Feb 18, 2022				46.92	0	-1.22(-2.53%)
Feb 17, 2022	49.39	49.47	48.09	48.14	1,982,539	-1.64(-3.30%)
Feb 16, 2022	49.74	50.00	49.20	49.78	1,813,559	-0.05(-0.11%)
Feb 15, 2022	50.80	51.03	49.65	49.83	2,325,711	-0.14(-0.28%)
Feb 14, 2022	51.22	51.22	49.65	49.98	3,043,696	-1.23(-2.39%)
Feb 11, 2022	52.91	53.10	51.14	51.20	3,464,214	-1.47(-2.80%)
Feb 10, 2022	52.66	55.10	52.50	52.67	6,661,614	+2.49(+4.96%)
Feb 09, 2022	50.06	50.78	50.03	50.19	3,568,423	+0.70(+1.41%)
Feb 08, 2022	49.03	49.66	48.52	49.49	1,745,145	+0.29(+0.59%)
Feb 07, 2022	48.29	49.68	48.29	49.20	1,860,872	+1.00(+2.07%)
Feb 04, 2022	47.76	48.75	47.76	48.20	3,556,428	+0.22(+0.46%)
Feb 03, 2022	48.71		47.97	47.98	2,298,906	-1.28(-2.60%)
Feb 02, 2022	49.40	49.48	48.70	49.26	1,467,486	+0.26(+0.52%)

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.