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 (%)
May 29, 2020	26.87	27.18	26.34	26.64	2,325,851	-0.34(-1.26%)
May 28, 2020	27.37	27.39	26.92	26.98	4,266,203	-0.10(-0.37%)
May 27, 2020	27.54	27.67	26.52	27.08	2,252,861	+0.06(+0.22%)
May 26, 2020	26.48	27.24	26.38	27.02	2,922,133	+1.51(+5.91%)
May 22, 2020	25.26	25.67	25.05	25.52	2,754,359	+0.22(+0.87%)
May 21, 2020	25.18	25.75	25.11	25.30	3,105,741	+0.14(+0.57%)
May 20, 2020	25.52	25.60	24.82	25.16	3,831,896	-0.03(-0.13%)
May 19, 2020	25.92	26.07	25.19	25.19	3,025,392	-0.76(-2.92%)
May 18, 2020	25.94	26.26	25.49	25.95	3,499,261	+0.72(+2.87%)
May 15, 2020	25.39	25.79	25.06	25.22	2,699,500	-0.58(-2.25%)
May 14, 2020	25.52	25.95	24.98	25.80	4,746,596	-0.30(-1.16%)
May 13, 2020	27.32	27.43	26.02	26.11	3,655,085	-1.26(-4.62%)
May 12, 2020	28.41	28.54	27.37	27.37	2,423,615	-0.99(-3.47%)
May 11, 2020	27.79	28.56	27.46	28.36	2,147,285	+0.23(+0.81%)
May 08, 2020	28.45	28.45	27.80	28.13	2,135,946	+0.15(+0.54%)
May 07, 2020	27.79	28.46	27.62	27.98	2,032,710	+0.72(+2.63%)
May 06, 2020	28.14	28.26	27.22	27.26	2,900,472	-0.63(-2.26%)
May 05, 2020	28.31	28.50	27.84	27.89	1,657,529	-0.02(-0.06%)
May 04, 2020	27.23	28.04	27.14	27.91	2,477,156	+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.