NYSE:BAM
Brookfield Asset Management Inc Stock Price (Quote)
$38.57
+0.380 (+1.00%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $37.75 | $42.40 | Thursday, 2nd May 2024 BAM stock ended at $38.57. This is 1.00% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.65% from a day low at $38.08 to a day high of $38.71. |
| 90 days | $37.75 | $43.00 | |
| 52 weeks | $28.35 | $43.00 |
| Date | Open | High | Low | Close | Volume |
| Jan 16, 2024 | $38.32 | $38.75 | $38.14 | $38.55 | 965 376 |
| Jan 12, 2024 | $38.97 | $39.25 | $38.39 | $38.89 | 1 201 017 |
| Jan 11, 2024 | $39.13 | $39.28 | $37.94 | $38.61 | 1 270 510 |
| Jan 10, 2024 | $38.77 | $39.43 | $38.77 | $39.29 | 843 469 |
| Jan 09, 2024 | $38.72 | $38.83 | $38.48 | $38.72 | 830 268 |
| Jan 08, 2024 | $38.33 | $38.84 | $38.33 | $38.84 | 841 167 |
| Jan 05, 2024 | $38.15 | $38.90 | $38.15 | $38.33 | 1 146 094 |
| Jan 04, 2024 | $37.90 | $38.68 | $37.70 | $38.47 | 1 387 319 |
| Jan 03, 2024 | $38.14 | $38.31 | $37.78 | $37.97 | 1 011 330 |
| Jan 02, 2024 | $39.26 | $39.64 | $38.66 | $38.83 | 944 824 |
| Dec 29, 2023 | $40.17 | $40.44 | $39.84 | $40.17 | 583 261 |
| Dec 28, 2023 | $40.27 | $40.59 | $40.21 | $40.32 | 664 107 |
| Dec 27, 2023 | $40.22 | $40.85 | $39.92 | $40.43 | 2 104 440 |
| Dec 26, 2023 | $39.85 | $40.21 | $39.66 | $40.08 | 728 053 |
| Dec 22, 2023 | $39.47 | $40.01 | $39.47 | $39.80 | 1 960 029 |
| Dec 21, 2023 | $39.23 | $39.55 | $39.13 | $39.39 | 1 019 574 |
| Dec 20, 2023 | $38.95 | $39.75 | $38.90 | $38.90 | 2 036 461 |
| Dec 19, 2023 | $38.64 | $39.29 | $38.56 | $39.12 | 2 610 854 |
| Dec 18, 2023 | $38.62 | $38.72 | $38.11 | $38.43 | 1 928 313 |
| Dec 15, 2023 | $38.90 | $38.94 | $37.98 | $37.98 | 2 576 283 |
| Dec 14, 2023 | $38.21 | $39.21 | $38.00 | $38.95 | 5 288 322 |
| Dec 13, 2023 | $36.32 | $37.62 | $35.83 | $37.51 | 1 812 880 |
| Dec 12, 2023 | $35.98 | $36.23 | $35.89 | $36.16 | 1 176 881 |
| Dec 11, 2023 | $35.90 | $36.07 | $35.66 | $35.98 | 595 249 |
| Dec 08, 2023 | $36.00 | $36.30 | $35.66 | $35.90 | 1 292 213 |
