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 (%)
Mar 28, 2024	41.40	41.68	41.15	41.62	774,184	+0.22(+0.53%)
Mar 27, 2024	41.50	41.50	40.65	41.40	840,036	+0.34(+0.82%)
Mar 26, 2024	41.46	41.87	41.01	41.06	1,265,727	-0.07(-0.17%)
Mar 25, 2024	41.88	42.09	41.13	41.13	1,056,155	-0.81(-1.94%)
Mar 22, 2024	42.32	42.41	41.76	41.94	856,812	-0.30(-0.70%)
Mar 21, 2024	41.79	42.59	41.56	42.24	1,338,917	+0.88(+2.13%)
Mar 20, 2024	40.09	41.49	40.09	41.36	952,382	+1.20(+2.98%)
Mar 19, 2024	39.81	40.40	39.74	40.16	968,845	+0.00(+0.00%)
Mar 18, 2024	40.58	40.71	40.04	40.16	1,191,245	-0.37(-0.90%)
Mar 15, 2024	40.54	40.97	40.13	40.53	1,156,960	-0.26(-0.63%)
Mar 14, 2024	41.54	41.54	40.54	40.78	1,001,250	-0.82(-1.98%)
Mar 13, 2024	41.94	41.94	41.59	41.61	658,564	-0.18(-0.43%)
Mar 12, 2024	41.56	42.21	41.30	41.78	805,600	+0.30(+0.72%)
Mar 11, 2024	41.50	41.60	40.87	41.49	578,217	-0.17(-0.40%)
Mar 08, 2024	42.38	42.45	41.54	41.66	888,264	-0.45(-1.06%)
Mar 07, 2024	42.23	42.41	41.89	42.10	820,552	+0.32(+0.76%)
Mar 06, 2024	41.65	42.28	41.55	41.78	870,753	+0.60(+1.47%)
Mar 05, 2024	41.10	41.45	40.87	41.18	623,149	+0.06(+0.14%)
Mar 04, 2024	40.97	41.61	40.97	41.12	1,589,277	-0.06(-0.14%)

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.