Brookfield Asset Management Inc (BAM) Historical Stock Data
39.70 ↑0.73 (1.87%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BAM is down -0.05% a day on average. There have been 14 days where Brookfield Asset Management Inc closed green and 16 days where BAM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 39.08 | 39.70 | ↑$0.62 (1.59%) | 38.88 | 39.87 | 846.58K |
| 2024-04-25 | 38.53 | 38.97 | ↑$0.44 (1.14%) | 38.03 | 39.17 | 1.22M |
| 2024-04-24 | 39.49 | 39.18 | ↓$0.31 (-0.79%) | 38.87 | 39.74 | 0.95M |
| 2024-04-23 | 39.19 | 39.59 | ↑$0.40 (1.02%) | 38.96 | 39.84 | 1.40M |
| 2024-04-22 | 38.51 | 39.05 | ↑$0.54 (1.40%) | 38.16 | 39.23 | 1.55M |
| 2024-04-19 | 38.41 | 38.32 | ↓$0.09 (-0.23%) | 38.12 | 38.82 | 1.85M |
| 2024-04-18 | 39.00 | 38.42 | ↓$0.58 (-1.49%) | 38.14 | 39.08 | 1.99M |
| 2024-04-17 | 38.77 | 39.03 | ↑$0.26 (0.67%) | 38.56 | 39.29 | 3.52M |
| 2024-04-16 | 38.19 | 38.45 | ↑$0.26 (0.68%) | 37.80 | 38.52 | 2.26M |
| 2024-04-15 | 39.66 | 38.54 | ↓$1.12 (-2.82%) | 38.38 | 39.73 | 1.26M |
| 2024-04-12 | 39.62 | 39.38 | ↓$0.24 (-0.61%) | 39.12 | 39.90 | 1.45M |
| 2024-04-11 | 40.65 | 40.12 | ↓$0.53 (-1.30%) | 39.39 | 40.65 | 0.97M |
| 2024-04-10 | 41.14 | 40.36 | ↓$0.78 (-1.90%) | 40.21 | 41.40 | 1.88M |
| 2024-04-09 | 41.59 | 41.97 | ↑$0.38 (0.91%) | 40.95 | 41.99 | 718.97K |
| 2024-04-08 | 41.59 | 41.37 | ↓$0.22 (-0.53%) | 41.25 | 41.87 | 797.35K |
| 2024-04-05 | 40.80 | 41.33 | ↑$0.53 (1.30%) | 40.79 | 41.64 | 1.77M |
| 2024-04-04 | 42.03 | 40.98 | ↓$1.05 (-2.50%) | 40.94 | 42.40 | 1.25M |
| 2024-04-03 | 41.07 | 41.60 | ↑$0.53 (1.29%) | 40.92 | 41.72 | 1.13M |
| 2024-04-02 | 41.09 | 41.03 | ↓$0.06 (-0.15%) | 40.58 | 41.30 | 1.41M |
| 2024-04-01 | 41.92 | 41.94 | ↑$0.02 (0.05%) | 41.49 | 42.01 | 1.24M |
| 2024-03-28 | 41.80 | 42.02 | ↑$0.22 (0.53%) | 41.55 | 42.08 | 766.75K |
| 2024-03-27 | 41.90 | 41.80 | ↓$0.10 (-0.24%) | 41.04 | 41.90 | 831.97K |
| 2024-03-26 | 41.86 | 41.46 | ↓$0.40 (-0.96%) | 41.41 | 42.28 | 1.25M |
| 2024-03-25 | 42.29 | 41.53 | ↓$0.76 (-1.80%) | 41.53 | 42.50 | 1.05M |
| 2024-03-22 | 42.73 | 42.35 | ↓$0.38 (-0.89%) | 42.17 | 42.83 | 848.58K |
| 2024-03-21 | 42.20 | 42.65 | ↑$0.45 (1.07%) | 41.96 | 43.00 | 1.33M |
| 2024-03-20 | 40.48 | 41.76 | ↑$1.28 (3.16%) | 40.48 | 41.89 | 0.94M |
| 2024-03-19 | 40.20 | 40.55 | ↑$0.35 (0.87%) | 40.13 | 40.80 | 0.96M |
| 2024-03-18 | 40.97 | 40.55 | ↓$0.42 (-1.03%) | 40.43 | 41.10 | 1.18M |
| 2024-03-15 | 40.93 | 40.92 | ↓$0.01 (-0.02%) | 40.52 | 41.37 | 1.15M |
Create an account or log in to view more rows.
$BAM pump up the volume
$BAM the market is selling off
$BAM what’s gonna happen now
$BAM where’s the WSB guys at? Still sleeping?
$BAM Monday I'm out Apes
going to enjoy these gains
$BAM more shorts the better idc
$BAM day trade is ok to buy here but sell later
$BAM we all speculate but nobody knows what going to happen.
$BAM almost go time
$BAM let's gooooooo