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 |
| Aug 21, 2023 | $33.66 | $33.70 | $33.15 | $33.31 | 534 146 |
| Aug 18, 2023 | $33.18 | $33.65 | $33.02 | $33.58 | 640 267 |
| Aug 17, 2023 | $34.00 | $34.06 | $33.30 | $33.38 | 632 689 |
| Aug 16, 2023 | $34.05 | $34.44 | $33.63 | $33.83 | 776 258 |
| Aug 15, 2023 | $35.05 | $35.12 | $34.17 | $34.32 | 1 030 832 |
| Aug 14, 2023 | $34.92 | $35.55 | $34.90 | $35.32 | 958 604 |
| Aug 11, 2023 | $34.67 | $35.23 | $34.70 | $35.13 | 907 164 |
| Aug 10, 2023 | $33.87 | $35.22 | $33.72 | $34.88 | 1 553 113 |
| Aug 09, 2023 | $32.71 | $33.80 | $32.76 | $33.50 | 2 279 182 |
| Aug 08, 2023 | $32.68 | $33.12 | $32.44 | $32.99 | 1 316 286 |
| Aug 07, 2023 | $33.01 | $33.26 | $32.98 | $33.03 | 662 269 |
| Aug 04, 2023 | $32.33 | $33.33 | $32.27 | $32.90 | 1 155 689 |
| Aug 03, 2023 | $32.07 | $32.38 | $31.78 | $32.33 | 1 402 621 |
| Aug 02, 2023 | $33.00 | $33.07 | $32.05 | $32.28 | 1 146 418 |
| Aug 01, 2023 | $33.46 | $33.44 | $33.04 | $33.34 | 665 889 |
| Jul 31, 2023 | $33.91 | $34.21 | $33.58 | $33.72 | 540 434 |
| Jul 28, 2023 | $34.41 | $34.26 | $33.74 | $33.84 | 640 123 |
| Jul 27, 2023 | $34.41 | $34.49 | $33.54 | $33.56 | 491 281 |
| Jul 26, 2023 | $33.86 | $34.32 | $33.83 | $34.14 | 722 743 |
| Jul 25, 2023 | $33.79 | $34.28 | $33.61 | $34.17 | 821 784 |
| Jul 24, 2023 | $33.76 | $34.10 | $33.66 | $33.73 | 1 085 184 |
| Jul 21, 2023 | $33.52 | $33.86 | $33.39 | $33.81 | 732 022 |
| Jul 20, 2023 | $33.55 | $33.69 | $32.76 | $33.45 | 781 643 |
| Jul 19, 2023 | $33.67 | $33.85 | $33.45 | $33.69 | 884 917 |
| Jul 18, 2023 | $32.85 | $33.56 | $32.77 | $33.43 | 1 485 939 |
