Skip to main content

Brookfield Asset Management (NY: BAM )

38.46 -0.52 (-1.33%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 38.53 38.68 37.30 37.32 3,438,083 -1.72(-4.41%)
Apr 29, 2024 39.06 39.30 38.75 39.04 867,882 +0.24(+0.63%)
Apr 26, 2024 38.19 38.96 37.99 38.79 866,352 +0.71(+1.87%)
Apr 25, 2024 37.65 38.27 37.16 38.08 1,244,791 -0.21(-0.54%)
Apr 24, 2024 38.59 38.83 37.98 38.29 969,453 -0.40(-1.04%)
Apr 23, 2024 38.30 38.93 38.07 38.69 1,430,110 +0.53(+1.38%)
Apr 22, 2024 37.63 38.33 37.29 38.16 1,590,048 +0.71(+1.91%)
Apr 19, 2024 37.53 37.93 37.25 37.45 1,939,222 -0.10(-0.26%)
Apr 18, 2024 38.11 38.19 37.27 37.54 2,040,283 -0.60(-1.56%)
Apr 17, 2024 37.89 38.39 37.68 38.14 3,599,241 +0.57(+1.51%)
Apr 16, 2024 37.32 37.64 36.94 37.57 2,310,524 -0.09(-0.23%)
Apr 15, 2024 38.76 38.82 37.50 37.66 1,286,804 -0.82(-2.13%)
Apr 12, 2024 38.72 38.99 38.23 38.48 1,482,861 -0.72(-1.84%)
Apr 11, 2024 39.72 39.72 38.49 39.20 997,283 -0.23(-0.59%)
Apr 10, 2024 40.20 40.46 39.29 39.44 1,924,359 -1.57(-3.84%)
Apr 09, 2024 40.64 41.03 40.02 41.01 735,757 +0.59(+1.45%)
Apr 08, 2024 40.64 40.91 40.31 40.43 815,974 +0.04(+0.10%)
Apr 05, 2024 39.87 40.69 39.86 40.39 1,812,817 +0.34(+0.85%)
Apr 04, 2024 41.07 41.43 40.01 40.04 1,274,719 -0.61(-1.49%)
Apr 03, 2024 40.13 40.76 39.99 40.65 1,154,034 +0.56(+1.39%)
Apr 02, 2024 40.15 40.36 39.65 40.09 1,444,700 -0.89(-2.17%)
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.