Indicators

Brookfield Asset Management (NY: BAM )

38.19 -1.76 (-4.41%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	39.29	39.56	38.97	39.29	604,072	-0.15(-0.37%)
Dec 28, 2023	39.39	39.70	39.33	39.44	680,362	-0.11(-0.27%)
Dec 27, 2023	39.34	39.96	39.05	39.55	2,165,781	+0.34(+0.87%)
Dec 26, 2023	38.98	39.33	38.79	39.21	744,293	+0.27(+0.70%)
Dec 22, 2023	38.61	39.14	38.61	38.93	2,006,522	+0.40(+1.04%)
Dec 21, 2023	38.37	38.69	38.25	38.53	1,065,204	+0.48(+1.26%)
Dec 20, 2023	38.10	38.88	38.05	38.05	2,138,002	-0.22(-0.56%)
Dec 19, 2023	37.80	38.43	37.67	38.27	2,670,528	+0.67(+1.80%)
Dec 18, 2023	37.78	37.88	37.28	37.59	2,024,760	+0.44(+1.18%)
Dec 15, 2023	38.05	38.10	37.15	37.15	2,734,470	-0.95(-2.49%)
Dec 14, 2023	37.38	38.35	37.17	38.10	5,462,505	+1.41(+3.84%)
Dec 13, 2023	35.53	36.80	35.04	36.69	1,939,764	+1.32(+3.73%)
Dec 12, 2023	35.20	35.44	35.11	35.37	1,204,523	+0.18(+0.50%)
Dec 11, 2023	35.12	35.28	34.88	35.20	638,220	+0.08(+0.22%)
Dec 08, 2023	35.21	35.51	34.88	35.12	1,334,237	-0.14(-0.39%)
Dec 07, 2023	34.94	35.32	34.68	35.25	2,063,109	+0.46(+1.32%)
Dec 06, 2023	34.74	35.25	34.70	34.79	895,125	+0.40(+1.17%)
Dec 05, 2023	34.41	34.63	34.18	34.39	1,305,188	-0.29(-0.85%)
Dec 04, 2023	34.79	35.22	34.38	34.69	1,269,614	-0.59(-1.66%)

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.