Indicators

Brookfield Asset Management (NY: BAM )

39.05 +0.48 (+1.24%)

Streaming Delayed Price Updated: 12:32 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	44.13	44.23	43.54	44.06	6,950,978	-0.71(-1.59%)
Sep 27, 2019	44.98	45.20	44.54	44.77	3,219,103	-0.03(-0.07%)
Sep 26, 2019	44.19	44.97	44.17	44.81	3,209,252	+0.77(+1.75%)
Sep 25, 2019	43.60	44.17	43.60	44.03	3,110,728	+0.39(+0.89%)
Sep 24, 2019	44.00	44.42	43.55	43.64	2,687,333	-0.46(-1.05%)
Sep 23, 2019	44.62	44.66	44.06	44.11	3,034,867	-0.62(-1.39%)
Sep 20, 2019	45.10	45.13	44.50	44.73	1,799,276	-0.22(-0.48%)
Sep 19, 2019	44.45	45.15	44.45	44.95	1,874,489	+0.48(+1.08%)
Sep 18, 2019	44.65	44.65	44.11	44.47	2,253,307	-0.05(-0.11%)
Sep 17, 2019	43.98	44.54	43.87	44.52	1,225,900	+0.71(+1.61%)
Sep 16, 2019	44.42	44.51	43.73	43.81	1,331,464	-0.70(-1.57%)
Sep 13, 2019	44.52	44.91	44.31	44.51	1,344,878	+0.02(+0.04%)
Sep 12, 2019	43.98	44.69	43.85	44.49	2,174,411	+0.66(+1.50%)
Sep 11, 2019	43.66	43.87	43.44	43.83	2,658,947	+0.32(+0.74%)
Sep 10, 2019	44.01	44.01	43.11	43.51	2,537,125	-0.51(-1.17%)
Sep 09, 2019	44.47	44.52	43.82	44.03	2,143,190	-0.36(-0.80%)
Sep 06, 2019	44.21	44.48	44.12	44.38	2,753,017	+0.32(+0.72%)
Sep 05, 2019	43.77	44.32	43.67	44.07	1,565,953	+0.54(+1.24%)
Sep 04, 2019	43.18	43.60	43.16	43.53	1,920,294	+0.64(+1.49%)

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.