Skip to main content

Brookfield Asset Management (NY: BAM )

38.01 -0.24 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 40.29 42.09 39.67 41.77 4,822,849 +1.93(+4.85%)
Nov 29, 2022 40.05 40.05 39.53 39.84 2,437,959 -0.19(-0.49%)
Nov 28, 2022 40.75 40.95 39.92 40.03 2,723,808 -1.09(-2.64%)
Nov 25, 2022 40.37 41.35 40.36 41.12 1,239,343 +0.76(+1.88%)
Nov 23, 2022 39.47 40.37 39.47 40.36 2,677,323 +0.88(+2.24%)
Nov 22, 2022 38.98 39.54 38.93 39.47 1,517,446 +0.56(+1.43%)
Nov 21, 2022 38.83 39.39 38.51 38.92 2,678,337 -0.57(-1.45%)
Nov 18, 2022 39.96 40.13 39.17 39.49 1,648,164 -0.19(-0.49%)
Nov 17, 2022 39.92 40.21 39.41 39.69 2,783,022 -0.78(-1.92%)
Nov 16, 2022 40.66 40.79 40.07 40.46 2,639,018 -0.49(-1.21%)
Nov 15, 2022 41.20 41.48 40.35 40.96 2,964,983 +0.66(+1.64%)
Nov 14, 2022 40.82 41.02 40.09 40.29 2,639,087 -1.03(-2.50%)
Nov 11, 2022 40.10 41.84 39.97 41.33 5,439,571 +1.85(+4.67%)
Nov 10, 2022 37.73 40.75 37.28 39.48 4,843,873 +3.68(+10.29%)
Nov 09, 2022 35.90 36.51 35.77 35.80 3,788,793 -0.64(-1.77%)
Nov 08, 2022 36.52 37.23 36.13 36.44 3,096,549 +0.04(+0.12%)
Nov 07, 2022 35.80 36.49 35.69 36.40 2,750,113 +0.68(+1.90%)
Nov 04, 2022 35.25 36.14 34.96 35.72 2,844,727 +1.40(+4.06%)
Nov 03, 2022 33.86 34.56 33.72 34.33 3,802,122 +0.06(+0.18%)
Nov 02, 2022 35.31 34.24 34.26 3,236,926 -1.08(-3.05%)
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.