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 (%)
May 28, 2021	43.47	43.60	43.13	43.46	2,407,419	+0.15(+0.34%)
May 27, 2021	43.12	43.51	42.92	43.31	3,949,242	+0.65(+1.53%)
May 26, 2021	42.38	42.81	42.09	42.66	2,579,816	+0.31(+0.73%)
May 25, 2021	42.41	42.93	42.24	42.35	3,656,410	-0.02(-0.04%)
May 24, 2021	41.94	42.40	41.90	42.37	1,796,669	+0.40(+0.96%)
May 21, 2021	42.30	42.30	41.57	41.96	2,470,866	-0.19(-0.45%)
May 20, 2021	42.14	42.61	42.01	42.15	2,871,513	+0.24(+0.57%)
May 19, 2021	41.46	42.00	40.87	41.91	3,369,499	-0.15(-0.35%)
May 18, 2021	41.84	42.80	41.78	42.06	3,370,427	+0.21(+0.51%)
May 17, 2021	41.37	42.11	41.02	41.84	2,811,928	+0.32(+0.76%)
May 14, 2021	39.48	41.65	39.39	41.53	4,969,974	+2.45(+6.26%)
May 13, 2021	39.11	39.56	38.67	39.08	2,938,524	+0.68(+1.77%)
May 12, 2021	39.05	39.49	38.40	38.40	2,931,123	-0.92(-2.34%)
May 11, 2021	39.01	39.40	38.56	39.32	2,676,206	-0.21(-0.52%)
May 10, 2021	40.04	40.36	39.50	39.53	1,984,510	-0.33(-0.84%)
May 07, 2021	39.15	40.11	39.11	39.86	2,542,197	+0.60(+1.53%)
May 06, 2021	39.09	39.27	38.75	39.26	1,642,230	+0.26(+0.66%)
May 05, 2021	39.23	39.53	38.86	39.00	4,091,236	+0.15(+0.40%)
May 04, 2021	39.09	39.20	38.34	38.85	2,248,648	-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.