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 |
| Mar 09, 2016 | $31.98 | $32.46 | $31.84 | $32.22 | 1 111 300 |
| Mar 08, 2016 | $31.58 | $31.86 | $31.16 | $31.76 | 880 800 |
| Mar 07, 2016 | $31.64 | $32.06 | $31.42 | $31.81 | 1 186 100 |
| Mar 04, 2016 | $31.39 | $32.00 | $31.22 | $31.99 | 1 465 800 |
| Mar 03, 2016 | $31.11 | $31.40 | $31.05 | $31.26 | 1 112 000 |
| Mar 02, 2016 | $32.01 | $32.02 | $30.93 | $31.26 | 1 839 200 |
| Mar 01, 2016 | $30.99 | $32.17 | $30.96 | $32.15 | 2 072 600 |
| Feb 29, 2016 | $31.03 | $31.21 | $30.49 | $30.66 | 1 353 000 |
| Feb 26, 2016 | $31.11 | $31.50 | $30.76 | $30.99 | 1 103 800 |
| Feb 25, 2016 | $30.70 | $30.95 | $30.42 | $30.93 | 1 227 000 |
| Feb 24, 2016 | $30.04 | $30.75 | $29.68 | $30.60 | 1 624 700 |
| Feb 23, 2016 | $30.68 | $30.98 | $30.43 | $30.33 | 1 847 800 |
| Feb 22, 2016 | $30.84 | $31.34 | $30.73 | $30.75 | 1 600 100 |
| Feb 19, 2016 | $30.72 | $30.82 | $30.35 | $30.24 | 1 226 000 |
| Feb 18, 2016 | $31.14 | $31.33 | $30.77 | $30.81 | 1 624 200 |
| Feb 17, 2016 | $30.02 | $31.42 | $29.98 | $30.97 | 2 487 400 |
| Feb 16, 2016 | $29.10 | $29.67 | $28.85 | $29.50 | 1 647 800 |
| Feb 12, 2016 | $27.91 | $28.99 | $27.71 | $28.57 | 3 034 000 |
| Feb 11, 2016 | $27.12 | $27.48 | $26.97 | $27.18 | 3 743 900 |
| Feb 10, 2016 | $27.74 | $28.13 | $27.66 | $27.65 | 2 518 700 |
| Feb 09, 2016 | $27.31 | $27.98 | $27.31 | $27.44 | 2 766 100 |
| Feb 08, 2016 | $28.45 | $28.45 | $27.33 | $27.51 | 1 861 800 |
| Feb 05, 2016 | $29.40 | $29.59 | $28.77 | $28.70 | 1 084 300 |
| Feb 04, 2016 | $28.98 | $29.53 | $28.79 | $29.38 | 1 410 500 |
| Feb 03, 2016 | $29.22 | $29.37 | $28.58 | $28.81 | 1 411 300 |
