Indicators

Brookfield Asset Management (NY: BAM )

39.75 -0.25 (-0.62%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	35.28	35.44	34.58	34.86	3,399,267	-0.54(-1.53%)
Nov 27, 2020	35.24	35.75	35.05	35.40	1,351,317	-0.14(-0.41%)
Nov 25, 2020	36.50	36.51	35.34	35.55	3,169,919	-1.27(-3.44%)
Nov 24, 2020	35.74	36.90	35.41	36.81	4,216,812	+1.74(+4.98%)
Nov 23, 2020	34.85	35.17	34.46	35.07	2,575,409	+0.63(+1.84%)
Nov 20, 2020	34.78	34.85	34.17	34.43	2,238,071	-0.48(-1.37%)
Nov 19, 2020	34.50	34.95	34.18	34.91	2,214,449	-0.02(-0.05%)
Nov 18, 2020	35.07	35.67	34.92	34.93	4,113,182	+0.20(+0.57%)
Nov 17, 2020	33.59	35.05	33.59	34.73	5,720,096	+0.73(+2.14%)
Nov 16, 2020	32.49	34.01	32.38	34.01	4,783,010	+2.21(+6.94%)
Nov 13, 2020	31.20	31.91	31.20	31.80	3,256,322	+1.00(+3.25%)
Nov 12, 2020	32.35	32.47	30.63	30.80	4,328,991	-1.45(-4.48%)
Nov 11, 2020	32.42	32.78	32.01	32.24	7,229,482	+0.25(+0.78%)
Nov 10, 2020	30.79	32.13	30.64	32.00	6,813,954	+1.38(+4.50%)
Nov 09, 2020	30.69	32.06	30.42	30.62	8,228,920	+2.31(+8.16%)
Nov 06, 2020	28.88	29.18	28.21	28.31	4,557,869	-0.44(-1.52%)
Nov 05, 2020	28.05	28.89	28.01	28.75	3,853,362	+1.35(+4.93%)
Nov 04, 2020	27.40	27.68	26.86	27.39	3,726,817	+0.07(+0.25%)
Nov 03, 2020	26.23	27.48	26.21	27.33	3,348,024	+1.64(+6.39%)

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.