NYSE:BAM
Brookfield Asset Management Inc Stock Price (Quote)
$38.19
+0 (+0%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $37.75 | $42.40 | Wednesday, 1st May 2024 BAM stock ended at $38.19. During the day the stock fluctuated 3.23% from a day low at $37.75 to a day high of $38.97. |
| 90 days | $37.75 | $43.00 | |
| 52 weeks | $28.35 | $43.00 |
| Date | Open | High | Low | Close | Volume |
| Mar 26, 2024 | $41.86 | $42.28 | $41.41 | $41.46 | 1 227 078 |
| Mar 25, 2024 | $42.29 | $42.50 | $41.53 | $41.53 | 889 711 |
| Mar 22, 2024 | $42.73 | $42.83 | $42.18 | $42.35 | 757 787 |
| Mar 21, 2024 | $42.20 | $43.00 | $41.96 | $42.65 | 1 262 725 |
| Mar 20, 2024 | $40.48 | $41.89 | $40.48 | $41.76 | 909 018 |
| Mar 19, 2024 | $40.20 | $40.80 | $40.13 | $40.55 | 957 142 |
| Mar 18, 2024 | $40.97 | $41.10 | $40.43 | $40.55 | 1 126 475 |
| Mar 15, 2024 | $40.93 | $41.37 | $40.52 | $40.92 | 1 008 455 |
| Mar 14, 2024 | $41.94 | $41.94 | $40.93 | $41.18 | 908 066 |
| Mar 13, 2024 | $42.35 | $42.71 | $41.99 | $42.01 | 631 696 |
| Mar 12, 2024 | $41.96 | $42.62 | $41.71 | $42.19 | 796 313 |
| Mar 11, 2024 | $41.90 | $42.00 | $41.27 | $41.89 | 473 492 |
| Mar 08, 2024 | $42.79 | $42.86 | $41.94 | $42.06 | 850 213 |
| Mar 07, 2024 | $42.64 | $42.81 | $42.29 | $42.51 | 718 500 |
| Mar 06, 2024 | $42.05 | $42.69 | $41.95 | $42.19 | 802 636 |
| Mar 05, 2024 | $41.50 | $41.85 | $41.27 | $41.58 | 587 290 |
| Mar 04, 2024 | $41.37 | $42.01 | $41.37 | $41.52 | 910 099 |
| Mar 01, 2024 | $40.84 | $41.85 | $40.84 | $41.58 | 1 243 807 |
| Feb 29, 2024 | $40.83 | $40.92 | $40.17 | $40.75 | 623 017 |
| Feb 28, 2024 | $40.37 | $40.75 | $40.07 | $40.40 | 745 130 |
| Feb 27, 2024 | $41.06 | $41.16 | $40.63 | $40.95 | 656 423 |
| Feb 26, 2024 | $41.19 | $41.53 | $41.04 | $41.06 | 491 960 |
| Feb 23, 2024 | $41.85 | $42.03 | $41.16 | $41.17 | 585 158 |
| Feb 22, 2024 | $40.93 | $41.95 | $40.93 | $41.66 | 802 106 |
| Feb 21, 2024 | $40.50 | $40.71 | $40.09 | $40.57 | 425 303 |
