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 (%)
Feb 29, 2024	40.44	40.53	39.78	40.36	860,330	+0.35(+0.87%)
Feb 28, 2024	39.98	40.36	39.66	40.01	867,548	+0.34(+0.86%)
Feb 27, 2024	39.78	39.94	39.36	39.67	767,775	-0.11(-0.27%)
Feb 26, 2024	39.90	40.23	39.72	39.78	567,473	-0.11(-0.27%)
Feb 23, 2024	40.54	40.72	39.88	39.88	606,554	-0.47(-1.18%)
Feb 22, 2024	39.65	40.64	39.65	40.36	896,900	+1.06(+2.69%)
Feb 21, 2024	39.24	39.44	38.81	39.30	504,866	-0.20(-0.52%)
Feb 20, 2024	39.22	39.63	39.18	39.51	725,209	-0.05(-0.12%)
Feb 16, 2024	39.71	39.94	39.19	39.56	892,282	-0.33(-0.83%)
Feb 15, 2024	39.10	39.93	39.06	39.88	760,911	+0.94(+2.41%)
Feb 14, 2024	38.51	39.02	38.39	38.95	1,097,830	+1.00(+2.63%)
Feb 13, 2024	38.36	38.36	37.50	37.95	1,293,774	-1.39(-3.52%)
Feb 12, 2024	39.35	39.82	39.15	39.33	1,290,656	+0.22(+0.57%)
Feb 09, 2024	38.68	39.15	38.17	39.11	1,451,222	+0.38(+0.98%)
Feb 08, 2024	38.67	39.03	37.81	38.73	2,447,473	+0.18(+0.48%)
Feb 07, 2024	38.92	39.11	37.12	38.55	2,528,673	+0.09(+0.23%)
Feb 06, 2024	38.56	38.81	38.32	38.46	1,454,730	+0.00(+0.00%)
Feb 05, 2024	38.69	38.77	38.01	38.46	2,553,601	-0.55(-1.42%)
Feb 02, 2024	38.65	39.12	38.33	39.01	829,685	-0.02(-0.05%)

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.