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 (%)
Nov 30, 2020	34.94	35.10	34.25	34.52	3,432,244	-0.54(-1.53%)
Nov 27, 2020	34.90	35.40	34.71	35.06	1,364,427	-0.14(-0.41%)
Nov 25, 2020	36.15	36.16	35.00	35.20	3,200,671	-1.25(-3.44%)
Nov 24, 2020	35.40	36.54	35.07	36.46	4,257,720	+1.73(+4.98%)
Nov 23, 2020	34.52	34.83	34.13	34.73	2,600,394	+0.63(+1.84%)
Nov 20, 2020	34.45	34.52	33.84	34.10	2,259,783	-0.47(-1.37%)
Nov 19, 2020	34.17	34.61	33.85	34.58	2,235,932	-0.02(-0.05%)
Nov 18, 2020	34.73	35.33	34.59	34.59	4,153,085	+0.19(+0.57%)
Nov 17, 2020	33.26	34.71	33.26	34.40	5,775,588	+0.72(+2.14%)
Nov 16, 2020	32.18	33.68	32.07	33.68	4,829,412	+2.19(+6.94%)
Nov 13, 2020	30.90	31.60	30.90	31.49	3,287,913	+0.99(+3.25%)
Nov 12, 2020	32.04	32.15	30.33	30.50	4,370,988	-1.43(-4.48%)
Nov 11, 2020	32.11	32.47	31.71	31.93	7,299,617	+0.25(+0.78%)
Nov 10, 2020	30.49	31.82	30.34	31.69	6,880,058	+1.36(+4.50%)
Nov 09, 2020	30.39	31.76	30.13	30.33	8,308,751	+2.29(+8.16%)
Nov 06, 2020	28.61	28.90	27.94	28.04	4,602,086	-0.43(-1.52%)
Nov 05, 2020	27.78	28.61	27.74	28.47	3,890,744	+1.34(+4.93%)
Nov 04, 2020	27.14	27.41	26.60	27.13	3,762,972	+0.07(+0.25%)
Nov 03, 2020	25.98	27.22	25.95	27.06	3,380,504	+1.63(+6.39%)

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.