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 |
| Sep 27, 2023 | $33.90 | $33.90 | $33.27 | $33.48 | 1 016 161 |
| Sep 26, 2023 | $33.65 | $33.85 | $33.29 | $33.67 | 1 652 874 |
| Sep 25, 2023 | $33.96 | $34.11 | $33.61 | $34.03 | 1 408 888 |
| Sep 22, 2023 | $34.28 | $34.56 | $34.02 | $34.10 | 1 489 729 |
| Sep 21, 2023 | $35.16 | $35.18 | $34.05 | $34.08 | 1 722 635 |
| Sep 20, 2023 | $35.81 | $36.14 | $35.40 | $35.42 | 892 793 |
| Sep 19, 2023 | $35.95 | $36.22 | $35.29 | $35.59 | 1 544 905 |
| Sep 18, 2023 | $36.04 | $36.23 | $35.83 | $35.86 | 656 659 |
| Sep 15, 2023 | $35.87 | $36.13 | $35.68 | $36.05 | 1 135 781 |
| Sep 14, 2023 | $35.28 | $36.14 | $35.26 | $35.82 | 1 195 629 |
| Sep 13, 2023 | $35.25 | $35.34 | $34.72 | $34.94 | 848 791 |
| Sep 12, 2023 | $35.74 | $36.08 | $34.99 | $35.05 | 1 121 546 |
| Sep 11, 2023 | $35.32 | $35.80 | $35.31 | $35.78 | 731 422 |
| Sep 08, 2023 | $34.46 | $35.09 | $34.35 | $34.98 | 985 257 |
| Sep 07, 2023 | $33.78 | $34.67 | $33.81 | $34.42 | 849 591 |
| Sep 06, 2023 | $34.26 | $34.50 | $33.82 | $34.24 | 422 336 |
| Sep 05, 2023 | $34.86 | $35.06 | $34.38 | $34.39 | 596 331 |
| Sep 01, 2023 | $34.82 | $35.20 | $34.62 | $34.89 | 851 779 |
| Aug 31, 2023 | $34.56 | $34.95 | $34.26 | $34.55 | 836 926 |
| Aug 30, 2023 | $34.45 | $34.83 | $34.25 | $34.58 | 820 054 |
| Aug 29, 2023 | $33.55 | $34.54 | $33.37 | $34.50 | 811 497 |
| Aug 28, 2023 | $33.45 | $33.87 | $33.25 | $33.56 | 430 171 |
| Aug 25, 2023 | $33.38 | $33.51 | $32.94 | $33.23 | 721 011 |
| Aug 24, 2023 | $33.17 | $33.48 | $33.03 | $33.09 | 771 042 |
| Aug 23, 2023 | $32.52 | $33.30 | $32.49 | $33.23 | 555 312 |
