Indicators

Brookfield Asset Management (NY: BAM )

39.08 -0.22 (-0.56%)

Official Closing Price Updated: 7:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	47.12	47.99	46.83	47.89	2,491,243	-0.16(-0.33%)
Feb 25, 2022	46.79	48.08	46.82	48.05	1,971,649	+1.49(+3.19%)
Feb 24, 2022	43.85	46.63	43.72	46.56	2,392,891	+0.86(+1.87%)
Feb 23, 2022	47.19	47.36	45.63	45.70	1,556,707	-0.93(-2.00%)
Feb 22, 2022	46.42	47.13	46.00	46.64	2,266,575	+0.17(+0.36%)
Feb 18, 2022				46.47	0	-1.21(-2.53%)
Feb 17, 2022	48.92	49.00	47.63	47.68	2,001,772	-1.62(-3.30%)
Feb 16, 2022	49.26	49.52	48.73	49.30	1,831,153	-0.05(-0.11%)
Feb 15, 2022	50.31	50.54	49.17	49.36	2,348,273	-0.14(-0.28%)
Feb 14, 2022	50.73	50.73	49.17	49.50	3,073,224	-1.21(-2.39%)
Feb 11, 2022	52.40	52.59	50.65	50.71	3,497,821	-1.46(-2.80%)
Feb 10, 2022	52.15	54.57	51.99	52.17	6,726,240	+2.46(+4.96%)
Feb 09, 2022	49.57	50.29	49.55	49.71	3,603,042	+0.69(+1.41%)
Feb 08, 2022	48.56	49.19	48.05	49.02	1,762,075	+0.29(+0.59%)
Feb 07, 2022	47.83	49.20	47.83	48.73	1,878,925	+0.99(+2.07%)
Feb 04, 2022	47.30	48.28	47.30	47.74	3,590,930	+0.22(+0.46%)
Feb 03, 2022	48.25		47.51	47.52	2,321,208	-1.27(-2.60%)
Feb 02, 2022	48.93	49.01	48.23	48.79	1,481,723	+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.