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	29.58	29.92	29.00	29.33	2,112,626	-0.37(-1.26%)
May 28, 2020	30.14	30.16	29.63	29.71	3,875,094	-0.37(-1.24%)
May 27, 2020	30.59	30.74	29.45	30.08	2,028,339	+0.07(+0.22%)
May 26, 2020	29.41	30.26	29.31	30.02	2,630,912	+1.67(+5.91%)
May 22, 2020	28.06	28.51	27.83	28.34	2,479,858	+0.24(+0.87%)
May 21, 2020	27.97	28.60	27.89	28.10	2,796,220	+0.16(+0.57%)
May 20, 2020	28.34	28.44	27.57	27.94	3,450,007	-0.04(-0.13%)
May 19, 2020	28.79	28.96	27.98	27.98	2,723,880	-0.84(-2.92%)
May 18, 2020	28.81	29.16	28.31	28.82	3,150,522	+0.80(+2.87%)
May 15, 2020	28.20	28.64	27.84	28.01	2,430,466	-0.65(-2.25%)
May 14, 2020	28.34	28.82	27.74	28.66	4,273,547	-0.34(-1.16%)
May 13, 2020	30.34	30.47	28.90	29.00	3,290,816	-1.40(-4.62%)
May 12, 2020	31.55	31.70	30.40	30.40	2,182,076	-1.09(-3.47%)
May 11, 2020	30.87	31.72	30.50	31.49	1,933,285	+0.25(+0.81%)
May 08, 2020	31.60	31.60	30.88	31.24	1,923,076	+0.17(+0.54%)
May 07, 2020	30.87	31.62	30.68	31.07	1,830,129	+0.80(+2.63%)
May 06, 2020	31.26	31.39	30.23	30.28	2,611,409	-0.70(-2.26%)
May 05, 2020	31.45	31.65	30.92	30.98	1,492,338	-0.02(-0.06%)
May 04, 2020	30.24	31.15	30.15	31.00	2,230,281	+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.