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 28, 2022	47.05	47.92	46.76	47.82	2,494,723	-0.16(-0.33%)
Feb 25, 2022	46.73	48.01	46.76	47.98	1,974,402	+1.49(+3.19%)
Feb 24, 2022	43.79	46.56	43.66	46.50	2,396,233	+0.85(+1.87%)
Feb 23, 2022	47.12	47.29	45.57	45.64	1,558,881	-0.93(-2.00%)
Feb 22, 2022	46.36	47.06	45.94	46.57	2,269,740	+0.17(+0.36%)
Feb 18, 2022				46.41	0	-1.20(-2.53%)
Feb 17, 2022	48.85	48.93	47.56	47.61	2,004,568	-1.62(-3.30%)
Feb 16, 2022	49.19	49.45	48.66	49.23	1,833,710	-0.05(-0.11%)
Feb 15, 2022	50.24	50.47	49.10	49.29	2,351,553	-0.14(-0.28%)
Feb 14, 2022	50.66	50.66	49.10	49.43	3,077,516	-1.21(-2.39%)
Feb 11, 2022	52.33	52.51	50.58	50.64	3,502,706	-1.46(-2.80%)
Feb 10, 2022	52.08	54.49	51.92	52.10	6,735,634	+2.46(+4.96%)
Feb 09, 2022	49.51	50.22	49.48	49.64	3,608,074	+0.69(+1.41%)
Feb 08, 2022	48.49	49.12	47.99	48.95	1,764,536	+0.29(+0.59%)
Feb 07, 2022	47.76	49.13	47.76	48.66	1,881,549	+0.99(+2.07%)
Feb 04, 2022	47.24	48.21	47.24	47.67	3,595,945	+0.22(+0.46%)
Feb 03, 2022	48.18		47.45	47.45	2,324,450	-1.26(-2.60%)
Feb 02, 2022	48.86	48.94	48.17	48.72	1,483,792	+0.25(+0.52%)

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.