Brookfield Asset Management Inc (BAM) Historical Stock Data
42.05 ↑0.25 (0.60%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, BAM is up 0.06% 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 |
---|---|---|---|---|---|---|
2024-03-27 | 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 |
2024-03-14 | 41.94 | 41.18 | ↓$0.76 (-1.81%) | 40.93 | 41.94 | 0.99M |
2024-03-13 | 42.35 | 42.01 | ↓$0.34 (-0.80%) | 41.99 | 42.71 | 652.24K |
2024-03-12 | 41.96 | 42.19 | ↑$0.23 (0.55%) | 41.71 | 42.62 | 797.86K |
2024-03-11 | 41.90 | 41.89 | ↓$0.01 (-0.02%) | 41.27 | 42.00 | 548.12K |
2024-03-08 | 42.79 | 42.06 | ↓$0.73 (-1.71%) | 41.94 | 42.86 | 879.73K |
2024-03-07 | 42.64 | 42.51 | ↓$0.13 (-0.30%) | 42.29 | 42.82 | 812.67K |
2024-03-06 | 42.05 | 42.17 | ↑$0.12 (0.29%) | 41.95 | 42.69 | 801.82K |
2024-03-05 | 41.50 | 41.58 | ↑$0.08 (0.19%) | 41.27 | 41.85 | 617.16K |
2024-03-04 | 41.37 | 41.52 | ↑$0.15 (0.36%) | 41.37 | 42.01 | 1.57M |
2024-03-01 | 40.84 | 41.58 | ↑$0.74 (1.81%) | 40.84 | 41.85 | 1.29M |
2024-02-29 | 40.83 | 40.75 | ↓$0.08 (-0.20%) | 40.17 | 40.92 | 852.26K |
2024-02-28 | 40.37 | 40.40 | ↑$0.03 (0.07%) | 40.04 | 40.75 | 859.21K |
2024-02-27 | 41.06 | 40.95 | ↓$0.11 (-0.27%) | 40.63 | 41.23 | 743.81K |
2024-02-26 | 41.19 | 41.06 | ↓$0.13 (-0.32%) | 41.00 | 41.53 | 549.76K |
2024-02-23 | 41.85 | 41.17 | ↓$0.68 (-1.62%) | 41.16 | 42.03 | 587.62K |
2024-02-22 | 40.93 | 41.66 | ↑$0.73 (1.78%) | 40.93 | 41.95 | 868.90K |
2024-02-21 | 40.50 | 40.57 | ↑$0.07 (0.17%) | 40.06 | 40.71 | 489.11K |
2024-02-20 | 40.48 | 40.78 | ↑$0.30 (0.74%) | 40.44 | 40.91 | 702.57K |
2024-02-16 | 40.99 | 40.83 | ↓$0.16 (-0.39%) | 40.45 | 41.23 | 864.43K |
2024-02-15 | 40.36 | 41.17 | ↑$0.81 (2.01%) | 40.32 | 41.22 | 737.16K |
2024-02-14 | 39.75 | 40.20 | ↑$0.45 (1.13%) | 39.63 | 40.28 | 1.06M |
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