Indicators

Brookfield Asset Management (NY: BAM )

39.70 +0.73 (+1.87%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	43.78	44.44	43.55	44.04	1,576,996	+0.35(+0.79%)
Jul 28, 2022	42.84	43.87	42.51	43.70	1,854,909	+0.79(+1.84%)
Jul 27, 2022	42.36	43.26	42.29	42.91	1,761,953	+0.90(+2.15%)
Jul 26, 2022	42.51	42.64	41.73	42.00	1,509,235	-0.81(-1.89%)
Jul 25, 2022	42.71	42.91	42.36	42.81	1,870,817	+0.23(+0.54%)
Jul 22, 2022	42.64	43.08	42.14	42.58	1,898,821	-0.04(-0.08%)
Jul 21, 2022	42.14	42.64	41.80	42.61	1,482,655	+0.43(+1.01%)
Jul 20, 2022	41.30	42.42	41.30	42.19	1,303,070	+0.64(+1.54%)
Jul 19, 2022	40.48	41.78	40.30	41.55	1,973,238	+1.66(+4.16%)
Jul 18, 2022	40.26	40.59	39.82	39.89	1,081,912	+0.20(+0.49%)
Jul 15, 2022	38.95	39.71	38.44	39.70	1,514,371	+1.35(+3.52%)
Jul 14, 2022	38.45	38.66	37.44	38.35	1,953,767	-0.82(-2.08%)
Jul 13, 2022	39.04	39.51	38.49	39.16	1,447,990	-0.65(-1.63%)
Jul 12, 2022	39.12	40.20	39.12	39.81	1,384,682	+0.37(+0.94%)
Jul 11, 2022	39.88	40.02	39.28	39.44	1,178,002	-0.87(-2.16%)
Jul 08, 2022	40.37	40.66	39.96	40.31	1,357,656	-0.35(-0.87%)
Jul 07, 2022	39.95	40.73	39.94	40.66	1,278,812	+1.10(+2.78%)
Jul 06, 2022	39.80	39.98	39.05	39.56	2,041,589	-0.24(-0.60%)
Jul 05, 2022	39.19	39.84	38.63	39.80	2,138,261	-0.13(-0.33%)

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.