Indicators

Brookfield Asset Management (NY: BAM )

37.98 -0.17 (-0.45%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	26.61	26.92	26.09	26.39	2,348,415	-0.34(-1.26%)
May 28, 2020	27.11	27.13	26.66	26.72	4,307,591	-0.10(-0.37%)
May 27, 2020	27.27	27.41	26.26	26.82	2,274,716	+0.06(+0.22%)
May 26, 2020	26.22	26.98	26.13	26.77	2,950,482	+1.49(+5.91%)
May 22, 2020	25.02	25.42	24.81	25.27	2,781,080	+0.22(+0.87%)
May 21, 2020	24.94	25.51	24.87	25.06	3,135,871	+0.14(+0.57%)
May 20, 2020	25.27	25.36	24.58	24.91	3,869,071	-0.03(-0.13%)
May 19, 2020	25.67	25.82	24.95	24.95	3,054,743	-0.75(-2.92%)
May 18, 2020	25.69	26.01	25.25	25.70	3,533,208	+0.72(+2.87%)
May 15, 2020	25.15	25.54	24.82	24.98	2,725,689	-0.58(-2.25%)
May 14, 2020	25.27	25.70	24.74	25.56	4,792,645	-0.30(-1.16%)
May 13, 2020	27.06	27.17	25.77	25.86	3,690,544	-1.25(-4.62%)
May 12, 2020	28.13	28.27	27.11	27.11	2,447,127	-0.98(-3.47%)
May 11, 2020	27.52	28.28	27.20	28.08	2,168,117	+0.23(+0.81%)
May 08, 2020	28.17	28.17	27.53	27.86	2,156,668	+0.15(+0.54%)
May 07, 2020	27.52	28.19	27.36	27.71	2,052,430	+0.71(+2.63%)
May 06, 2020	27.87	27.99	26.96	27.00	2,928,611	-0.63(-2.26%)
May 05, 2020	28.04	28.22	27.57	27.62	1,673,609	-0.02(-0.06%)
May 04, 2020	26.97	27.77	26.88	27.64	2,501,188	+0.26(+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.