Indicators

Brookfield Asset Management (NY: BAM )

39.13 +0.56 (+1.45%)

Official Closing 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 (%)
Nov 29, 2019	48.90	49.11	48.71	48.85	646,229	+0.17(+0.34%)
Nov 27, 2019	48.41	48.70	48.30	48.69	776,910	+0.47(+0.97%)
Nov 26, 2019	47.79	48.24	47.79	48.22	951,583	+0.42(+0.87%)
Nov 25, 2019	47.54	47.86	47.45	47.80	1,253,288	+0.36(+0.75%)
Nov 22, 2019	47.41	47.51	47.25	47.44	693,702	+0.04(+0.09%)
Nov 21, 2019	47.54	47.63	47.25	47.40	1,389,250	-0.22(-0.45%)
Nov 20, 2019	47.44	47.63	47.30	47.62	1,685,737	+0.06(+0.12%)
Nov 19, 2019	47.79	47.98	47.29	47.56	1,923,468	-0.20(-0.42%)
Nov 18, 2019	47.71	47.90	47.46	47.76	1,398,561	+0.04(+0.09%)
Nov 15, 2019	47.82	48.18	47.44	47.72	2,026,236	-0.26(-0.54%)
Nov 14, 2019	47.79	48.28	46.95	47.98	1,653,153	+0.41(+0.86%)
Nov 13, 2019	47.20	47.64	47.14	47.57	1,835,315	+0.26(+0.54%)
Nov 12, 2019	47.37	47.49	47.22	47.31	1,181,693	-0.06(-0.12%)
Nov 11, 2019	46.75	47.43	46.75	47.37	1,047,147	+0.52(+1.10%)
Nov 08, 2019	47.00	47.06	46.75	46.85	1,099,093	-0.15(-0.32%)
Nov 07, 2019	46.90	47.25	46.88	47.00	1,334,145	+0.26(+0.55%)
Nov 06, 2019	46.46	46.75	46.26	46.75	1,392,329	+0.25(+0.54%)
Nov 05, 2019	46.88	46.98	46.41	46.50	1,608,533	-0.24(-0.52%)
Nov 04, 2019	46.85	46.91	46.37	46.74	1,871,591	+0.23(+0.50%)

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.