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 (%)
Sep 29, 2023	32.61	32.67	31.84	31.90	1,364,684	-0.41(-1.27%)
Sep 28, 2023	32.02	32.46	31.99	32.31	1,251,611	+0.28(+0.87%)
Sep 27, 2023	32.44	32.44	31.83	32.03	1,095,685	-0.18(-0.56%)
Sep 26, 2023	32.20	32.39	31.85	32.22	1,745,797	-0.34(-1.06%)
Sep 25, 2023	32.49	32.57	32.24	32.56	1,503,321	-0.07(-0.21%)
Sep 22, 2023	32.80	33.08	32.55	32.63	1,574,610	+0.02(+0.06%)
Sep 21, 2023	33.64	33.66	32.58	32.61	1,823,756	-1.28(-3.78%)
Sep 20, 2023	34.26	34.58	33.87	33.89	968,397	-0.16(-0.48%)
Sep 19, 2023	34.40	34.66	33.77	34.05	1,720,874	-0.26(-0.75%)
Sep 18, 2023	34.48	34.66	34.26	34.31	756,025	-0.18(-0.53%)
Sep 15, 2023	34.32	34.57	34.14	34.49	1,340,445	+0.22(+0.64%)
Sep 14, 2023	33.76	34.58	33.74	34.27	1,272,830	+0.84(+2.52%)
Sep 13, 2023	33.73	33.81	33.22	33.43	958,264	-0.11(-0.31%)
Sep 12, 2023	34.20	34.52	33.48	33.54	1,203,954	-0.70(-2.04%)
Sep 11, 2023	33.80	34.25	33.79	34.24	812,065	+0.77(+2.29%)
Sep 08, 2023	32.97	33.58	32.87	33.47	1,038,431	+0.54(+1.63%)
Sep 07, 2023	32.32	33.17	32.32	32.93	974,099	+0.17(+0.53%)
Sep 06, 2023	32.78	33.02	32.36	32.76	478,049	-0.14(-0.44%)
Sep 05, 2023	33.36	33.55	32.89	32.91	623,228	-0.48(-1.43%)

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.