NYSE:BAM
Brookfield Asset Management Inc Stock Price (Quote)
$39.97
-0.0500 (-0.125%)
At Close: May 16, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $37.75 | $40.69 | Thursday, 16th May 2024 BAM stock ended at $39.97. This is 0.125% less than the trading day before Wednesday, 15th May 2024. During the day the stock fluctuated 1.39% from a day low at $39.60 to a day high of $40.15. |
90 days | $37.75 | $43.00 | |
52 weeks | $28.35 | $43.00 |
Date | Open | High | Low | Close | Volume |
Sep 21, 2016 | $33.55 | $33.74 | $33.22 | $33.72 | 682 900 |
Sep 20, 2016 | $33.31 | $33.60 | $33.20 | $33.36 | 865 100 |
Sep 19, 2016 | $32.97 | $33.29 | $32.68 | $33.08 | 1 004 100 |
Sep 16, 2016 | $33.07 | $33.07 | $32.48 | $32.83 | 598 000 |
Sep 15, 2016 | $32.60 | $33.20 | $32.45 | $33.08 | 782 500 |
Sep 14, 2016 | $32.62 | $32.73 | $32.38 | $32.56 | 738 500 |
Sep 13, 2016 | $32.87 | $32.96 | $32.53 | $32.54 | 1 035 900 |
Sep 12, 2016 | $32.66 | $33.40 | $32.55 | $33.27 | 976 300 |
Sep 09, 2016 | $33.58 | $33.67 | $32.96 | $32.96 | 911 800 |
Sep 08, 2016 | $34.08 | $34.24 | $33.83 | $33.89 | 788 800 |
Sep 07, 2016 | $34.27 | $34.41 | $34.03 | $34.19 | 763 900 |
Sep 06, 2016 | $34.43 | $34.60 | $34.10 | $34.25 | 499 700 |
Sep 02, 2016 | $34.07 | $34.74 | $33.96 | $34.33 | 664 500 |
Sep 01, 2016 | $33.65 | $33.95 | $33.50 | $33.82 | 554 100 |
Aug 31, 2016 | $33.83 | $33.85 | $33.51 | $33.69 | 935 800 |
Aug 30, 2016 | $34.15 | $34.38 | $33.79 | $33.90 | 693 200 |
Aug 29, 2016 | $33.68 | $34.15 | $33.68 | $34.09 | 720 500 |
Aug 26, 2016 | $33.99 | $34.14 | $33.62 | $33.68 | 788 800 |
Aug 25, 2016 | $34.22 | $34.45 | $33.84 | $33.73 | 688 800 |
Aug 24, 2016 | $34.45 | $34.60 | $34.17 | $34.12 | 746 300 |
Aug 23, 2016 | $34.62 | $34.85 | $34.56 | $34.47 | 617 000 |
Aug 22, 2016 | $34.01 | $34.55 | $33.94 | $34.34 | 492 900 |
Aug 19, 2016 | $34.33 | $34.44 | $34.06 | $34.06 | 858 800 |
Aug 18, 2016 | $34.80 | $34.80 | $34.21 | $34.36 | 1 124 700 |
Aug 17, 2016 | $34.93 | $34.98 | $34.45 | $34.57 | 446 300 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use BAM stock historical prices to predict future price movements?
Trend Analysis: Examine the BAM stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the BAM stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.