Skip to main content

Brookfield Asset Management (NY: BAM )

38.05 +0.07 (+0.18%)
Streaming Delayed Price Updated: 2:56 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 42.89 43.02 42.56 42.88 2,439,969 +0.14(+0.34%)
May 27, 2021 42.54 42.93 42.34 42.74 4,002,639 +0.65(+1.54%)
May 26, 2021 41.82 42.24 41.53 42.09 2,614,697 +0.30(+0.73%)
May 25, 2021 41.84 42.36 41.68 41.79 3,705,848 -0.02(-0.04%)
May 24, 2021 41.38 41.84 41.34 41.80 1,820,961 +0.40(+0.96%)
May 21, 2021 41.73 41.73 41.01 41.40 2,504,274 -0.19(-0.45%)
May 20, 2021 41.57 42.04 41.45 41.59 2,910,338 +0.24(+0.57%)
May 19, 2021 40.90 41.44 40.33 41.35 3,415,057 -0.14(-0.35%)
May 18, 2021 41.29 42.23 41.22 41.50 3,415,997 +0.21(+0.51%)
May 17, 2021 40.82 41.55 40.47 41.29 2,849,947 +0.31(+0.76%)
May 14, 2021 38.96 41.09 38.86 40.97 5,037,171 +2.41(+6.26%)
May 13, 2021 38.58 39.03 38.15 38.56 2,978,255 +0.67(+1.77%)
May 12, 2021 38.53 38.97 37.89 37.89 2,970,754 -0.91(-2.34%)
May 11, 2021 38.49 38.87 38.05 38.80 2,712,390 -0.20(-0.52%)
May 10, 2021 39.51 39.82 38.97 39.00 2,011,342 -0.33(-0.84%)
May 07, 2021 38.63 39.57 38.58 39.33 2,576,569 +0.59(+1.53%)
May 06, 2021 38.57 38.74 38.23 38.74 1,664,435 +0.25(+0.66%)
May 05, 2021 38.71 39.01 38.34 38.48 4,146,552 +0.15(+0.40%)
May 04, 2021 38.57 38.68 37.83 38.33 2,279,052 -0.40(-1.03%)
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.