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 (%)
Jan 31, 2023	28.26	29.26	28.22	29.20	2,276,441	+0.95(+3.36%)
Jan 30, 2023	28.72	28.94	28.25	28.25	1,232,110	-0.81(-2.80%)
Jan 27, 2023	28.80	29.37	28.69	29.07	1,456,936	+0.40(+1.40%)
Jan 26, 2023	28.46	28.78	28.31	28.67	2,140,832	+0.39(+1.39%)
Jan 25, 2023	28.80	28.84	27.96	28.27	2,060,607	-0.53(-1.83%)
Jan 24, 2023	28.88	29.10	28.36	28.80	1,103,908	-0.18(-0.62%)
Jan 23, 2023	28.85	29.20	28.44	28.98	1,332,593	+0.36(+1.25%)
Jan 20, 2023	28.09	28.64	27.85	28.62	1,026,777	+0.54(+1.91%)
Jan 19, 2023	28.00	28.20	27.67	28.08	1,479,843	-0.10(-0.35%)
Jan 18, 2023	28.53	28.88	28.05	28.18	1,528,891	-0.31(-1.10%)
Jan 17, 2023	29.04	29.05	28.20	28.50	1,281,065	-0.03(-0.09%)
Jan 13, 2023	27.35	28.63	27.26	28.52	1,823,044	+0.82(+2.97%)
Jan 12, 2023	27.40	28.16	27.12	27.70	1,452,239	+0.42(+1.54%)
Jan 11, 2023	27.21	27.41	26.86	27.28	1,459,868	+0.26(+0.96%)
Jan 10, 2023	27.53	27.62	26.99	27.02	1,241,905	-0.70(-2.52%)
Jan 09, 2023	27.28	28.10	27.06	27.72	2,270,822	+1.08(+4.06%)
Jan 06, 2023	26.59	26.81	25.96	26.64	1,935,167	+0.23(+0.88%)
Jan 05, 2023	26.54	26.69	26.05	26.40	1,447,222	-0.13(-0.51%)
Jan 04, 2023	25.73	26.64	25.65	26.54	1,256,411	+1.08(+4.25%)

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.