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 (%)
Nov 29, 2019	48.36	48.57	48.17	48.32	653,410	+0.17(+0.34%)
Nov 27, 2019	47.88	48.17	47.77	48.15	785,542	+0.46(+0.97%)
Nov 26, 2019	47.27	47.71	47.27	47.69	962,157	+0.41(+0.87%)
Nov 25, 2019	47.02	47.33	46.93	47.28	1,267,213	+0.35(+0.75%)
Nov 22, 2019	46.89	46.99	46.73	46.92	701,410	+0.04(+0.09%)
Nov 21, 2019	47.01	47.10	46.73	46.88	1,404,686	-0.21(-0.45%)
Nov 20, 2019	46.92	47.10	46.78	47.10	1,704,468	+0.06(+0.12%)
Nov 19, 2019	47.27	47.46	46.77	47.04	1,944,840	-0.20(-0.42%)
Nov 18, 2019	47.19	47.38	46.94	47.24	1,414,101	+0.04(+0.09%)
Nov 15, 2019	47.29	47.65	46.92	47.19	2,048,750	-0.25(-0.54%)
Nov 14, 2019	47.26	47.75	46.43	47.45	1,671,521	+0.40(+0.86%)
Nov 13, 2019	46.68	47.12	46.62	47.05	1,855,708	+0.25(+0.54%)
Nov 12, 2019	46.85	46.96	46.70	46.79	1,194,823	-0.06(-0.12%)
Nov 11, 2019	46.24	46.91	46.24	46.85	1,058,782	+0.51(+1.10%)
Nov 08, 2019	46.49	46.55	46.23	46.34	1,111,306	-0.15(-0.32%)
Nov 07, 2019	46.39	46.73	46.36	46.49	1,348,969	+0.25(+0.55%)
Nov 06, 2019	45.95	46.23	45.75	46.23	1,407,800	+0.25(+0.54%)
Nov 05, 2019	46.36	46.46	45.90	45.99	1,626,406	-0.24(-0.52%)
Nov 04, 2019	46.33	46.40	45.86	46.22	1,892,387	+0.23(+0.50%)

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.