Indicators

Brookfield Asset Management (NY: BAM )

47.22 +0.12 (+0.25%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	29.59	29.94	29.01	29.35	2,111,372	-0.37(-1.26%)
May 28, 2020	30.16	30.17	29.65	29.73	3,872,794	-0.37(-1.24%)
May 27, 2020	30.61	30.75	29.47	30.10	2,027,135	+0.07(+0.22%)
May 26, 2020	29.43	30.28	29.32	30.03	2,629,350	+1.68(+5.91%)
May 22, 2020	28.08	28.53	27.84	28.36	2,478,386	+0.24(+0.87%)
May 21, 2020	27.98	28.62	27.91	28.12	2,794,561	+0.16(+0.57%)
May 20, 2020	28.36	28.45	27.58	27.96	3,447,959	-0.04(-0.13%)
May 19, 2020	28.81	28.98	27.99	27.99	2,722,263	-0.84(-2.92%)
May 18, 2020	28.83	29.18	28.33	28.84	3,148,652	+0.80(+2.87%)
May 15, 2020	28.22	28.66	27.85	28.03	2,429,024	-0.65(-2.25%)
May 14, 2020	28.36	28.84	27.76	28.68	4,271,011	-0.34(-1.16%)
May 13, 2020	30.36	30.48	28.92	29.01	3,288,863	-1.40(-4.62%)
May 12, 2020	31.57	31.72	30.42	30.42	2,180,781	-1.09(-3.47%)
May 11, 2020	30.89	31.74	30.52	31.51	1,932,138	+0.25(+0.81%)
May 08, 2020	31.62	31.62	30.90	31.26	1,921,935	+0.17(+0.54%)
May 07, 2020	30.89	31.63	30.70	31.09	1,829,043	+0.80(+2.63%)
May 06, 2020	31.28	31.41	30.25	30.30	2,609,860	-0.70(-2.26%)
May 05, 2020	31.47	31.67	30.94	31.00	1,491,453	-0.02(-0.06%)
May 04, 2020	30.26	31.17	30.17	31.02	2,228,958	+0.29(+0.94%)

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.