Indicators

Brookfield Asset Management (NY: BAM )

39.59 +0.54 (+1.38%)

Official Closing Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	46.59	48.65		48.53	2,488,580	+1.69(+3.61%)
Jan 28, 2022	45.95	46.88	45.67	46.84	2,147,713	+0.79(+1.72%)
Jan 27, 2022	46.91	47.07	45.92	46.05	3,228,516	-0.40(-0.85%)
Jan 26, 2022	47.90	48.51	46.31	46.44	3,449,902	-0.99(-2.08%)
Jan 25, 2022	46.32	47.99	46.09	47.43	2,469,284	+0.20(+0.43%)
Jan 24, 2022	45.83	47.31	44.81	47.23	2,731,362	+0.20(+0.43%)
Jan 21, 2022	48.04	48.04	46.95	47.03	2,153,799	-1.30(-2.70%)
Jan 20, 2022	48.80	49.71	48.17	48.33	1,536,470	-0.11(-0.22%)
Jan 19, 2022	49.33	49.33	48.12	48.44	1,893,600	-0.50(-1.03%)
Jan 18, 2022	49.88	49.99	48.68	48.94	2,512,445	-1.35(-2.68%)
Jan 14, 2022				50.28	0	-1.07(-2.09%)
Jan 13, 2022	52.02	52.48	51.18	51.36	1,671,794	-0.57(-1.10%)
Jan 12, 2022	52.01	52.77	51.69	51.93	2,314,131	+0.26(+0.51%)
Jan 11, 2022	49.99	51.69	49.80	51.67	1,122,353	+1.74(+3.49%)
Jan 10, 2022	50.13	50.40	49.30	49.92	1,216,417	-0.61(-1.20%)
Jan 07, 2022	50.73	51.06	50.10	50.53	1,122,179	-0.16(-0.31%)
Jan 06, 2022	50.87	50.97	50.09	50.69	3,575,788	-0.20(-0.40%)
Jan 05, 2022	53.49	53.61	50.87	50.89	2,225,796	-2.41(-4.53%)
Jan 04, 2022	52.85	53.78	52.85	53.31	1,917,828	+0.50(+0.95%)

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.