Indicators

Brookfield Asset Management (NY: BAM )

38.51 -1.44 (-3.60%)

Streaming Delayed Price Updated: 1:39 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	31.74	32.02	31.43	31.56	627,974	-0.11(-0.35%)
Jul 28, 2023	31.85	32.06	31.56	31.67	720,101	+0.26(+0.83%)
Jul 27, 2023	32.21	32.28	31.38	31.41	558,776	-0.54(-1.70%)
Jul 26, 2023	31.69	32.12	31.66	31.95	782,715	-0.03(-0.09%)
Jul 25, 2023	31.63	32.08	31.46	31.98	947,557	+0.41(+1.30%)
Jul 24, 2023	31.60	31.92	31.50	31.57	1,159,484	-0.07(-0.24%)
Jul 21, 2023	31.37	31.70	31.24	31.64	782,107	+0.34(+1.08%)
Jul 20, 2023	31.40	31.55	30.66	31.31	876,379	-0.22(-0.71%)
Jul 19, 2023	31.51	31.68	31.31	31.53	992,627	+0.24(+0.78%)
Jul 18, 2023	30.75	31.41	30.67	31.29	1,597,853	+0.53(+1.73%)
Jul 17, 2023	30.91	30.94	30.67	30.76	853,068	-0.16(-0.51%)
Jul 14, 2023	30.94	31.05	30.68	30.91	1,094,336	-0.03(-0.09%)
Jul 13, 2023	29.98	31.00	29.96	30.94	2,117,862	+1.18(+3.96%)
Jul 12, 2023	29.99	30.20	29.75	29.76	1,621,884	+0.25(+0.86%)
Jul 11, 2023	29.67	29.88	29.44	29.51	1,199,252	-0.07(-0.22%)
Jul 10, 2023	29.74	29.89	29.42	29.58	1,235,918	-0.31(-1.03%)
Jul 07, 2023	29.07	30.06	29.06	29.89	1,630,361	+0.80(+2.73%)
Jul 06, 2023	29.90	29.90	28.93	29.09	1,667,860	-1.21(-3.99%)
Jul 05, 2023	30.47	30.47	29.90	30.30	1,285,807	-0.32(-1.04%)

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.