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 (%)
Apr 29, 2022	45.48	45.82	43.89	44.06	1,561,706	-1.57(-3.45%)
Apr 28, 2022	44.96	45.86	44.66	45.64	1,523,801	+1.17(+2.62%)
Apr 27, 2022	44.94	45.47	44.36	44.47	2,360,493	+0.51(+1.17%)
Apr 26, 2022	45.43	45.51	43.91	43.96	2,478,215	-1.90(-4.14%)
Apr 25, 2022	45.16	46.10	44.70	45.86	2,218,354	+0.22(+0.48%)
Apr 22, 2022	47.91	47.91	45.56	45.64	2,137,831	-2.45(-5.09%)
Apr 21, 2022	49.60	50.01	48.03	48.08	1,195,359	-1.01(-2.05%)
Apr 20, 2022	49.02	49.27	48.49	49.09	1,111,275	+0.64(+1.31%)
Apr 19, 2022	47.55	48.76	47.55	48.46	1,418,038	+0.93(+1.95%)
Apr 18, 2022	48.08	48.22	47.33	47.53	1,220,593	-0.75(-1.56%)
Apr 14, 2022	48.28	48.85	48.06	48.28	1,389,594	+0.14(+0.29%)
Apr 13, 2022	47.61	48.33	47.30	48.14	1,269,976	+0.55(+1.15%)
Apr 12, 2022	48.26	48.69	47.51	47.59	1,247,709	-0.65(-1.34%)
Apr 11, 2022	49.24	49.44	48.17	48.23	1,614,308	-1.38(-2.78%)
Apr 08, 2022	49.76	50.16	49.36	49.61	1,008,766	-0.16(-0.32%)
Apr 07, 2022	50.39	50.48	49.44	49.77	2,191,450	-0.94(-1.85%)
Apr 06, 2022	51.04	51.20	50.39	50.71	1,904,887	-0.72(-1.39%)
Apr 05, 2022	51.80	52.28	51.27	51.42	2,428,549	-0.38(-0.73%)
Apr 04, 2022	50.81	51.82	50.66	51.80	1,309,261	+1.30(+2.57%)

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.