Indicators

Brookfield Asset Management (NY: BAM )

39.13 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	26.83	27.14	26.30	26.61	2,329,100	-0.34(-1.26%)
May 28, 2020	27.34	27.35	26.88	26.95	4,272,161	-0.10(-0.37%)
May 27, 2020	27.50	27.63	26.48	27.05	2,256,007	+0.06(+0.22%)
May 26, 2020	26.44	27.21	26.35	26.99	2,926,215	+1.51(+5.91%)
May 22, 2020	25.23	25.63	25.02	25.48	2,758,206	+0.22(+0.87%)
May 21, 2020	25.15	25.72	25.08	25.26	3,110,078	+0.14(+0.57%)
May 20, 2020	25.48	25.57	24.78	25.12	3,837,248	-0.03(-0.13%)
May 19, 2020	25.89	26.04	25.15	25.15	3,029,618	-0.76(-2.92%)
May 18, 2020	25.90	26.22	25.46	25.91	3,504,148	+0.72(+2.87%)
May 15, 2020	25.36	25.75	25.03	25.19	2,703,270	-0.58(-2.25%)
May 14, 2020	25.48	25.91	24.94	25.77	4,753,226	-0.30(-1.16%)
May 13, 2020	27.28	27.39	25.99	26.07	3,660,189	-1.26(-4.62%)
May 12, 2020	28.37	28.50	27.33	27.33	2,427,000	-0.98(-3.47%)
May 11, 2020	27.75	28.52	27.42	28.32	2,150,284	+0.23(+0.81%)
May 08, 2020	28.41	28.41	27.76	28.09	2,138,930	+0.15(+0.54%)
May 07, 2020	27.75	28.43	27.58	27.94	2,035,549	+0.71(+2.63%)
May 06, 2020	28.11	28.22	27.18	27.22	2,904,523	-0.63(-2.26%)
May 05, 2020	28.27	28.46	27.80	27.85	1,659,844	-0.02(-0.06%)
May 04, 2020	27.19	28.00	27.10	27.87	2,480,616	+0.26(+0.94%)

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.