Indicators

Brookfield Asset Management (NY: BAM )

37.90 -0.08 (-0.21%)

Official Closing Price Updated: 4:10 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	26.22	26.52	25.70	26.00	2,383,491	-0.33(-1.26%)
May 28, 2020	26.71	26.73	26.27	26.33	4,371,930	-0.10(-0.37%)
May 27, 2020	26.87	27.00	25.88	26.43	2,308,692	+0.06(+0.22%)
May 26, 2020	25.84	26.58	25.75	26.37	2,994,551	+1.47(+5.91%)
May 22, 2020	24.65	25.05	24.45	24.90	2,822,619	+0.21(+0.87%)
May 21, 2020	24.57	25.13	24.51	24.69	3,182,708	+0.14(+0.57%)
May 20, 2020	24.90	24.98	24.22	24.55	3,926,860	-0.03(-0.13%)
May 19, 2020	25.29	25.44	24.58	24.58	3,100,369	-0.74(-2.92%)
May 18, 2020	25.31	25.62	24.88	25.32	3,585,981	+0.71(+2.87%)
May 15, 2020	24.78	25.16	24.46	24.61	2,766,400	-0.57(-2.25%)
May 14, 2020	24.90	25.32	24.37	25.18	4,864,228	-0.30(-1.16%)
May 13, 2020	26.66	26.77	25.39	25.48	3,745,666	-1.23(-4.62%)
May 12, 2020	27.72	27.85	26.71	26.71	2,483,678	-0.96(-3.47%)
May 11, 2020	27.12	27.87	26.80	27.67	2,200,500	+0.22(+0.81%)
May 08, 2020	27.76	27.76	27.13	27.45	2,188,880	+0.15(+0.54%)
May 07, 2020	27.12	27.78	26.95	27.30	2,083,085	+0.70(+2.63%)
May 06, 2020	27.46	27.58	26.56	26.60	2,972,353	-0.62(-2.26%)
May 05, 2020	27.63	27.81	27.17	27.22	1,698,606	-0.02(-0.06%)
May 04, 2020	26.57	27.37	26.49	27.23	2,538,546	+0.25(+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.