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 (%)
Sep 30, 2019	43.77	43.87	43.18	43.70	7,008,624	-0.71(-1.59%)
Sep 27, 2019	44.61	44.83	44.17	44.40	3,245,800	-0.03(-0.07%)
Sep 26, 2019	43.83	44.60	43.80	44.44	3,235,867	+0.77(+1.75%)
Sep 25, 2019	43.24	43.81	43.24	43.67	3,136,526	+0.39(+0.89%)
Sep 24, 2019	43.64	44.05	43.19	43.28	2,709,619	-0.46(-1.05%)
Sep 23, 2019	44.26	44.30	43.70	43.75	3,060,036	-0.62(-1.39%)
Sep 20, 2019	44.73	44.76	44.13	44.36	1,814,197	-0.21(-0.48%)
Sep 19, 2019	44.08	44.78	44.08	44.58	1,890,035	+0.48(+1.08%)
Sep 18, 2019	44.28	44.28	43.75	44.10	2,271,994	-0.05(-0.11%)
Sep 17, 2019	43.62	44.17	43.51	44.15	1,236,067	+0.70(+1.61%)
Sep 16, 2019	44.06	44.14	43.37	43.45	1,342,506	-0.69(-1.57%)
Sep 13, 2019	44.16	44.54	43.94	44.14	1,356,031	+0.02(+0.04%)
Sep 12, 2019	43.61	44.32	43.49	44.12	2,192,444	+0.65(+1.50%)
Sep 11, 2019	43.30	43.51	43.09	43.47	2,680,998	+0.32(+0.74%)
Sep 10, 2019	43.65	43.65	42.75	43.15	2,558,166	-0.51(-1.17%)
Sep 09, 2019	44.11	44.16	43.46	43.66	2,160,964	-0.35(-0.80%)
Sep 06, 2019	43.84	44.12	43.75	44.02	2,775,849	+0.31(+0.72%)
Sep 05, 2019	43.41	43.95	43.31	43.70	1,578,940	+0.54(+1.24%)
Sep 04, 2019	42.82	43.24	42.81	43.17	1,936,220	+0.63(+1.49%)

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.