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 |
| Feb 20, 2024 | $40.48 | $40.90 | $40.44 | $40.78 | 600 317 |
| Feb 16, 2024 | $40.99 | $41.23 | $40.45 | $40.83 | 832 392 |
| Feb 15, 2024 | $40.36 | $41.22 | $40.32 | $41.17 | 720 471 |
| Feb 14, 2024 | $39.75 | $40.23 | $39.63 | $40.20 | 945 186 |
| Feb 13, 2024 | $39.60 | $39.60 | $38.71 | $39.17 | 1 134 207 |
| Feb 12, 2024 | $40.62 | $41.10 | $40.42 | $40.60 | 1 163 307 |
| Feb 09, 2024 | $39.93 | $40.40 | $39.40 | $40.37 | 1 397 785 |
| Feb 08, 2024 | $39.92 | $40.29 | $39.03 | $39.98 | 2 332 272 |
| Feb 07, 2024 | $40.17 | $40.30 | $38.33 | $39.79 | 2 272 997 |
| Feb 06, 2024 | $39.80 | $40.06 | $39.55 | $39.70 | 1 373 085 |
| Feb 05, 2024 | $39.94 | $40.02 | $39.23 | $39.70 | 2 066 155 |
| Feb 02, 2024 | $39.90 | $40.39 | $39.57 | $40.27 | 783 620 |
| Feb 01, 2024 | $40.03 | $40.59 | $39.15 | $40.29 | 1 355 591 |
| Jan 31, 2024 | $41.04 | $41.22 | $40.13 | $40.19 | 1 056 431 |
| Jan 30, 2024 | $41.11 | $41.15 | $40.72 | $41.04 | 668 899 |
| Jan 29, 2024 | $40.50 | $41.06 | $40.34 | $41.05 | 812 994 |
| Jan 26, 2024 | $40.36 | $40.80 | $40.12 | $40.57 | 1 824 810 |
| Jan 25, 2024 | $39.80 | $40.41 | $39.58 | $40.26 | 816 649 |
| Jan 24, 2024 | $39.62 | $39.88 | $39.45 | $39.56 | 1 265 817 |
| Jan 23, 2024 | $38.94 | $39.35 | $38.94 | $39.23 | 723 163 |
| Jan 22, 2024 | $39.34 | $39.47 | $38.75 | $38.91 | 872 309 |
| Jan 19, 2024 | $38.30 | $39.07 | $38.12 | $39.04 | 947 164 |
| Jan 18, 2024 | $38.15 | $38.44 | $37.65 | $38.26 | 1 287 788 |
| Jan 17, 2024 | $37.80 | $37.94 | $37.19 | $37.84 | 1 412 376 |
| Jan 16, 2024 | $38.32 | $38.75 | $38.14 | $38.55 | 965 376 |
