Indicators

Brookfield Asset Management (NY: BAM )

39.24 +0.07 (+0.18%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	43.42	44.08	43.19	43.68	1,590,074	+0.34(+0.79%)
Jul 28, 2022	42.49	43.50	42.16	43.34	1,870,292	+0.78(+1.84%)
Jul 27, 2022	42.01	42.91	41.94	42.55	1,776,565	+0.90(+2.15%)
Jul 26, 2022	42.16	42.29	41.38	41.66	1,521,751	-0.80(-1.89%)
Jul 25, 2022	42.36	42.55	42.01	42.46	1,886,332	+0.23(+0.54%)
Jul 22, 2022	42.29	42.72	41.79	42.23	1,914,568	-0.04(-0.08%)
Jul 21, 2022	41.79	42.29	41.45	42.26	1,494,951	+0.42(+1.01%)
Jul 20, 2022	40.96	42.07	40.96	41.84	1,313,876	+0.63(+1.54%)
Jul 19, 2022	40.14	41.44	39.97	41.21	1,989,603	+1.65(+4.16%)
Jul 18, 2022	39.93	40.26	39.49	39.56	1,090,885	+0.19(+0.49%)
Jul 15, 2022	38.63	39.39	38.12	39.37	1,526,930	+1.34(+3.52%)
Jul 14, 2022	38.13	38.34	37.13	38.03	1,969,970	-0.81(-2.08%)
Jul 13, 2022	38.72	39.19	38.17	38.84	1,459,998	-0.64(-1.63%)
Jul 12, 2022	38.80	39.87	38.80	39.48	1,396,165	+0.37(+0.94%)
Jul 11, 2022	39.55	39.70	38.96	39.11	1,187,771	-0.86(-2.16%)
Jul 08, 2022	40.04	40.33	39.63	39.98	1,368,915	-0.35(-0.87%)
Jul 07, 2022	39.62	40.40	39.61	40.33	1,289,417	+1.09(+2.78%)
Jul 06, 2022	39.48	39.65	38.73	39.24	2,058,520	-0.24(-0.60%)
Jul 05, 2022	38.87	39.52	38.31	39.48	2,155,994	-0.13(-0.33%)

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.