Brookfield Asset Management Inc (BAM) Historical Stock Data
55.47 ↓0.09 (-0.16%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BAM is up 0.26% a day on average. There have been 16 days where Brookfield Asset Management Inc closed green and 14 days where BAM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 55.64 | 55.47 | ↓$0.17 (-0.31%) | 55.30 | 55.93 | 1.04M |
| 2024-11-21 | 55.12 | 55.56 | ↑$0.44 (0.80%) | 54.69 | 55.81 | 699.08K |
| 2024-11-20 | 55.79 | 55.00 | ↓$0.79 (-1.42%) | 54.56 | 55.95 | 0.99M |
| 2024-11-19 | 55.07 | 55.64 | ↑$0.57 (1.04%) | 54.84 | 55.72 | 0.97M |
| 2024-11-18 | 55.54 | 55.47 | ↓$0.07 (-0.13%) | 54.84 | 55.77 | 1M |
| 2024-11-15 | 55.71 | 55.77 | ↑$0.06 (0.11%) | 55.60 | 56.19 | 735.86K |
| 2024-11-14 | 56.48 | 56.07 | ↓$0.41 (-0.73%) | 56.03 | 57.25 | 709.27K |
| 2024-11-13 | 57.04 | 56.58 | ↓$0.46 (-0.81%) | 56.42 | 57.39 | 662.27K |
| 2024-11-12 | 57.81 | 56.92 | ↓$0.89 (-1.54%) | 56.67 | 58.53 | 687.60K |
| 2024-11-11 | 57.13 | 57.80 | ↑$0.67 (1.17%) | 56.70 | 58.00 | 648.28K |
| 2024-11-08 | 56.00 | 56.39 | ↑$0.39 (0.70%) | 55.77 | 56.54 | 730.20K |
| 2024-11-07 | 57.13 | 55.92 | ↓$1.21 (-2.12%) | 55.59 | 57.48 | 1.60M |
| 2024-11-06 | 57.18 | 56.96 | ↓$0.22 (-0.38%) | 55.66 | 57.30 | 1.73M |
| 2024-11-05 | 54.73 | 55.57 | ↑$0.84 (1.53%) | 54.72 | 56.86 | 2.07M |
| 2024-11-04 | 54.00 | 54.77 | ↑$0.77 (1.43%) | 53.40 | 57.36 | 3.62M |
| 2024-11-01 | 53.57 | 53.19 | ↓$0.38 (-0.71%) | 53.04 | 53.74 | 1.22M |
| 2024-10-31 | 53.67 | 53.04 | ↓$0.63 (-1.17%) | 52.29 | 53.67 | 1.16M |
| 2024-10-30 | 53.43 | 53.80 | ↑$0.37 (0.69%) | 53.20 | 54.20 | 1.24M |
| 2024-10-29 | 53.19 | 53.54 | ↑$0.35 (0.66%) | 52.89 | 53.73 | 1.37M |
| 2024-10-28 | 52.61 | 53.38 | ↑$0.77 (1.46%) | 52.52 | 53.50 | 0.97M |
| 2024-10-25 | 52.71 | 52.46 | ↓$0.25 (-0.47%) | 52.19 | 53.02 | 867.15K |
| 2024-10-24 | 50.90 | 52.51 | ↑$1.61 (3.16%) | 50.84 | 52.63 | 1.92M |
| 2024-10-23 | 50.05 | 50.65 | ↑$0.60 (1.20%) | 50.01 | 50.68 | 1.27M |
| 2024-10-22 | 50.74 | 50.45 | ↓$0.29 (-0.57%) | 50.11 | 51.11 | 884.55K |
| 2024-10-21 | 51.48 | 51.03 | ↓$0.45 (-0.87%) | 50.92 | 51.73 | 769.86K |
| 2024-10-18 | 51.14 | 51.55 | ↑$0.41 (0.80%) | 50.79 | 51.66 | 1.25M |
| 2024-10-17 | 50.35 | 51.05 | ↑$0.70 (1.39%) | 50.26 | 51.40 | 1.75M |
| 2024-10-16 | 48.89 | 50.28 | ↑$1.39 (2.84%) | 48.82 | 50.44 | 0.99M |
| 2024-10-15 | 49.16 | 48.67 | ↓$0.49 (-1.00%) | 48.38 | 49.30 | 809.02K |
| 2024-10-14 | 48.68 | 49.13 | ↑$0.45 (0.92%) | 48.68 | 49.39 | 801.58K |
Create an account or log in to view more rows.
$BAM wow you bulls are losers
$BAM must buyyy
$BAM I think I like this stock more everyday
$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