Indicators

Brookfield Asset Management (NY: BAM )

39.24 +0.07 (+0.18%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	43.53	43.66	43.19	43.52	2,404,062	+0.15(+0.34%)
May 27, 2021	43.18	43.57	42.98	43.37	3,943,735	+0.66(+1.54%)
May 26, 2021	42.44	42.87	42.15	42.72	2,576,218	+0.31(+0.73%)
May 25, 2021	42.47	42.99	42.30	42.41	3,651,311	-0.02(-0.04%)
May 24, 2021	42.00	42.46	41.96	42.43	1,794,163	+0.40(+0.96%)
May 21, 2021	42.36	42.36	41.63	42.02	2,467,420	-0.19(-0.45%)
May 20, 2021	42.19	42.67	42.07	42.21	2,867,509	+0.24(+0.57%)
May 19, 2021	41.52	42.06	40.93	41.97	3,364,800	-0.15(-0.35%)
May 18, 2021	41.90	42.86	41.83	42.12	3,365,726	+0.21(+0.51%)
May 17, 2021	41.43	42.17	41.08	41.90	2,808,007	+0.32(+0.76%)
May 14, 2021	39.54	41.70	39.44	41.58	4,963,043	+2.45(+6.26%)
May 13, 2021	39.16	39.61	38.72	39.13	2,934,426	+0.68(+1.77%)
May 12, 2021	39.11	39.55	38.46	38.46	2,927,035	-0.92(-2.34%)
May 11, 2021	39.07	39.45	38.62	39.38	2,672,474	-0.21(-0.52%)
May 10, 2021	40.10	40.42	39.56	39.58	1,981,743	-0.34(-0.84%)
May 07, 2021	39.20	40.17	39.16	39.92	2,538,652	+0.60(+1.53%)
May 06, 2021	39.14	39.32	38.80	39.32	1,639,940	+0.26(+0.66%)
May 05, 2021	39.29	39.59	38.91	39.06	4,085,530	+0.15(+0.40%)
May 04, 2021	39.14	39.25	38.39	38.90	2,245,513	-0.40(-1.03%)

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.