NYSE:BAM
Brookfield Asset Management Inc Stock Price (Quote)
$38.32
-0.100 (-0.260%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $37.81 | $43.00 | Friday, 19th Apr 2024 BAM stock ended at $38.32. This is 0.260% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 1.81% from a day low at $38.12 to a day high of $38.81. |
| 90 days | $37.81 | $43.00 | |
| 52 weeks | $28.35 | $43.00 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-19 | $38.41 | $38.81 | $38.12 | $38.32 | 1 720 866 |
| 2024-04-18 | $39.00 | $39.08 | $38.14 | $38.42 | 1 932 754 |
| 2024-04-17 | $38.77 | $39.29 | $38.56 | $39.03 | 3 501 964 |
| 2024-04-16 | $38.19 | $38.52 | $37.81 | $38.45 | 2 250 388 |
| 2024-04-15 | $39.66 | $39.73 | $38.39 | $38.54 | 1 147 785 |
| 2024-04-12 | $39.62 | $39.90 | $39.12 | $39.38 | 1 416 190 |
| 2024-04-11 | $40.65 | $40.65 | $39.39 | $40.12 | 923 458 |
| 2024-04-10 | $41.14 | $41.40 | $40.21 | $40.36 | 1 783 595 |
| 2024-04-09 | $41.59 | $41.99 | $40.96 | $41.97 | 701 273 |
| 2024-04-08 | $41.59 | $41.84 | $41.26 | $41.37 | 685 896 |
| 2024-04-05 | $40.80 | $41.64 | $40.79 | $41.33 | 1 745 335 |
| 2024-04-04 | $42.03 | $42.40 | $40.95 | $40.98 | 1 148 827 |
| 2024-04-03 | $41.07 | $41.72 | $41.06 | $41.60 | 1 073 786 |
| 2024-04-02 | $41.09 | $41.30 | $40.58 | $41.03 | 1 389 153 |
| 2024-04-01 | $41.92 | $42.01 | $41.51 | $41.94 | 1 176 551 |
| 2024-03-28 | $41.80 | $42.08 | $41.55 | $42.02 | 761 363 |
| 2024-03-27 | $41.90 | $41.90 | $41.04 | $41.80 | 775 454 |
| 2024-03-26 | $41.86 | $42.28 | $41.41 | $41.46 | 1 227 078 |
| 2024-03-25 | $42.29 | $42.50 | $41.53 | $41.53 | 889 711 |
| 2024-03-22 | $42.73 | $42.83 | $42.18 | $42.35 | 757 787 |
| 2024-03-21 | $42.20 | $43.00 | $41.96 | $42.65 | 1 262 725 |
| 2024-03-20 | $40.48 | $41.89 | $40.48 | $41.76 | 909 018 |
| 2024-03-19 | $40.20 | $40.80 | $40.13 | $40.55 | 957 142 |
| 2024-03-18 | $40.97 | $41.10 | $40.43 | $40.55 | 1 126 475 |
| 2024-03-15 | $40.93 | $41.37 | $40.52 | $40.92 | 1 008 455 |
