Indicators

Brookfield Asset Management (NY: BAM )

38.19 -1.76 (-4.41%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	44.20	44.29	43.60	44.12	6,941,285	-0.71(-1.59%)
Sep 27, 2019	45.04	45.27	44.60	44.84	3,214,614	-0.03(-0.07%)
Sep 26, 2019	44.25	45.03	44.23	44.87	3,204,776	+0.77(+1.75%)
Sep 25, 2019	43.66	44.24	43.66	44.10	3,106,389	+0.39(+0.89%)
Sep 24, 2019	44.06	44.48	43.61	43.70	2,683,585	-0.47(-1.05%)
Sep 23, 2019	44.69	44.73	44.12	44.17	3,030,635	-0.62(-1.39%)
Sep 20, 2019	45.16	45.19	44.56	44.79	1,796,766	-0.22(-0.48%)
Sep 19, 2019	44.51	45.22	44.51	45.01	1,871,875	+0.48(+1.08%)
Sep 18, 2019	44.71	44.71	44.17	44.53	2,250,165	-0.05(-0.11%)
Sep 17, 2019	44.05	44.60	43.93	44.58	1,224,191	+0.71(+1.61%)
Sep 16, 2019	44.49	44.57	43.79	43.87	1,329,607	-0.70(-1.57%)
Sep 13, 2019	44.59	44.97	44.37	44.57	1,343,002	+0.02(+0.04%)
Sep 12, 2019	44.04	44.75	43.91	44.55	2,171,379	+0.66(+1.50%)
Sep 11, 2019	43.72	43.93	43.51	43.90	2,655,239	+0.32(+0.74%)
Sep 10, 2019	44.07	44.07	43.17	43.57	2,533,586	-0.52(-1.17%)
Sep 09, 2019	44.54	44.59	43.88	44.09	2,140,201	-0.36(-0.80%)
Sep 06, 2019	44.27	44.54	44.18	44.44	2,749,178	+0.32(+0.72%)
Sep 05, 2019	43.83	44.38	43.73	44.13	1,563,769	+0.54(+1.24%)
Sep 04, 2019	43.24	43.66	43.22	43.59	1,917,616	+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.