Brookfield Asset Management Inc (BAM) Historical Stock Data
54.42 ↑0.20 (0.37%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BAM is down -0.22% a day on average. There have been 11 days where Brookfield Asset Management Inc closed green and 19 days where BAM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 53.81 | 54.42 | ↑$0.61 (1.13%) | 52.74 | 54.98 | 1.12M |
| 2024-12-19 | 54.84 | 54.22 | ↓$0.62 (-1.13%) | 54.10 | 55.44 | 0.91M |
| 2024-12-18 | 57.78 | 53.80 | ↓$3.98 (-6.89%) | 53.73 | 57.96 | 1.38M |
| 2024-12-17 | 58.29 | 57.86 | ↓$0.43 (-0.74%) | 57.51 | 58.84 | 630.13K |
| 2024-12-16 | 57.61 | 58.74 | ↑$1.13 (1.96%) | 57.45 | 58.97 | 720.11K |
| 2024-12-13 | 57.78 | 57.43 | ↓$0.35 (-0.61%) | 57.18 | 57.81 | 392.47K |
| 2024-12-12 | 58.81 | 57.78 | ↓$1.03 (-1.75%) | 57.64 | 59.25 | 565.86K |
| 2024-12-11 | 57.93 | 59.07 | ↑$1.14 (1.97%) | 57.52 | 59.58 | 0.91M |
| 2024-12-10 | 57.44 | 57.25 | ↓$0.19 (-0.33%) | 57.06 | 57.81 | 624.88K |
| 2024-12-09 | 57.66 | 57.40 | ↓$0.26 (-0.45%) | 57.25 | 58.50 | 1.42M |
| 2024-12-06 | 57.80 | 57.55 | ↓$0.25 (-0.43%) | 57.21 | 58.13 | 591.46K |
| 2024-12-05 | 57.48 | 57.79 | ↑$0.31 (0.54%) | 57.16 | 58.11 | 1.16M |
| 2024-12-04 | 57.58 | 57.49 | ↓$0.09 (-0.16%) | 57.13 | 57.97 | 523.39K |
| 2024-12-03 | 57.02 | 57.29 | ↑$0.27 (0.47%) | 57.02 | 57.90 | 1.43M |
| 2024-12-02 | 57.50 | 57.06 | ↓$0.44 (-0.77%) | 56.28 | 57.76 | 1.55M |
| 2024-11-29 | 57.25 | 57.16 | ↓$0.09 (-0.16%) | 56.90 | 57.57 | 330.72K |
| 2024-11-27 | 57.99 | 57.26 | ↓$0.73 (-1.26%) | 56.88 | 58.32 | 665.86K |
| 2024-11-26 | 55.75 | 57.81 | ↑$2.06 (3.70%) | 55.59 | 58.03 | 1.25M |
| 2024-11-25 | 56.49 | 56.11 | ↓$0.38 (-0.67%) | 56.00 | 56.83 | 0.99M |
| 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 |
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