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.

DateOpenCloseChangeLowHighVolume
2024-03-2741.9041.80↓$0.10 (-0.24%)41.0441.90831.97K
2024-03-2641.8641.46↓$0.40 (-0.96%)41.4142.281.25M
2024-03-2542.2941.53↓$0.76 (-1.80%)41.5342.501.05M
2024-03-2242.7342.35↓$0.38 (-0.89%)42.1742.83848.58K
2024-03-2142.2042.65↑$0.45 (1.07%)41.9643.001.33M
2024-03-2040.4841.76↑$1.28 (3.16%)40.4841.890.94M
2024-03-1940.2040.55↑$0.35 (0.87%)40.1340.800.96M
2024-03-1840.9740.55↓$0.42 (-1.03%)40.4341.101.18M
2024-03-1540.9340.92↓$0.01 (-0.02%)40.5241.371.15M
2024-03-1441.9441.18↓$0.76 (-1.81%)40.9341.940.99M
2024-03-1342.3542.01↓$0.34 (-0.80%)41.9942.71652.24K
2024-03-1241.9642.19↑$0.23 (0.55%)41.7142.62797.86K
2024-03-1141.9041.89↓$0.01 (-0.02%)41.2742.00548.12K
2024-03-0842.7942.06↓$0.73 (-1.71%)41.9442.86879.73K
2024-03-0742.6442.51↓$0.13 (-0.30%)42.2942.82812.67K
2024-03-0642.0542.17↑$0.12 (0.29%)41.9542.69801.82K
2024-03-0541.5041.58↑$0.08 (0.19%)41.2741.85617.16K
2024-03-0441.3741.52↑$0.15 (0.36%)41.3742.011.57M
2024-03-0140.8441.58↑$0.74 (1.81%)40.8441.851.29M
2024-02-2940.8340.75↓$0.08 (-0.20%)40.1740.92852.26K
2024-02-2840.3740.40↑$0.03 (0.07%)40.0440.75859.21K
2024-02-2741.0640.95↓$0.11 (-0.27%)40.6341.23743.81K
2024-02-2641.1941.06↓$0.13 (-0.32%)41.0041.53549.76K
2024-02-2341.8541.17↓$0.68 (-1.62%)41.1642.03587.62K
2024-02-2240.9341.66↑$0.73 (1.78%)40.9341.95868.90K
2024-02-2140.5040.57↑$0.07 (0.17%)40.0640.71489.11K
2024-02-2040.4840.78↑$0.30 (0.74%)40.4440.91702.57K
2024-02-1640.9940.83↓$0.16 (-0.39%)40.4541.23864.43K
2024-02-1540.3641.17↑$0.81 (2.01%)40.3241.22737.16K
2024-02-1439.7540.20↑$0.45 (1.13%)39.6340.281.06M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

4texin

$BAM where’s the WSB guys at? Still sleeping?

0 Like Report
mezzymez2

$BAM Monday I'm out Apes
going to enjoy these gains

0 Like Report
delaina

$BAM more shorts the better idc

0 Like Report
TFTSeasonOne

$BAM day trade is ok to buy here but sell later

0 Like Report
RippedInNewYork

$BAM we all speculate but nobody knows what going to happen.

0 Like Report