Brookfield Asset Management (NY: BAM )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	28.37	28.47	27.95	28.29	2,159,526	-0.27(-0.94%)
May 30, 2023	28.64	28.80	28.19	28.56	1,260,903	+0.45(+1.59%)
May 26, 2023	28.09	28.19	27.88	28.11	1,472,077	+0.31(+1.11%)
May 25, 2023	27.68	27.97	27.64	27.81	1,617,447	+0.05(+0.20%)
May 24, 2023	28.44	28.44	27.68	27.75	1,668,600	-0.87(-3.03%)
May 23, 2023	28.59	28.76	28.31	28.62	1,730,723	+0.03(+0.09%)
May 22, 2023	28.28	28.86	28.27	28.59	974,180	+0.36(+1.28%)
May 19, 2023	28.37	28.54	28.07	28.23	1,275,333	+0.01(+0.03%)
May 18, 2023	28.49	28.61	27.89	28.22	1,411,635	-0.38(-1.33%)
May 17, 2023	28.24	28.60	27.87	28.60	2,459,041	+0.34(+1.22%)
May 16, 2023	28.57	28.71	28.19	28.26	1,043,906	-0.41(-1.42%)
May 15, 2023	28.59	28.80	28.38	28.66	882,827	+0.12(+0.41%)
May 12, 2023	29.25	29.55	28.04	28.55	1,754,165	-0.78(-2.65%)
May 11, 2023	28.95	29.40	28.55	29.33	1,172,579	+0.09(+0.31%)
May 10, 2023	30.10	30.45	28.64	29.23	2,849,073	-0.89(-2.94%)
May 09, 2023	29.60	30.21	29.37	30.12	1,969,067	+0.31(+1.03%)
May 08, 2023	29.27	29.88	29.27	29.81	1,197,032	+0.54(+1.85%)
May 05, 2023	28.55	29.29	28.55	29.27	1,393,643	+1.06(+3.75%)
May 04, 2023	29.11	29.11	28.19	28.21	3,328,450	-1.08(-3.68%)
May 03, 2023	29.18	29.60	29.14	29.29	2,145,296	+0.06(+0.22%)
May 02, 2023	30.06	30.13	29.06	29.23	2,277,235	-1.04(-3.44%)
May 01, 2023	30.42	30.74	30.23	30.27	814,419	-0.09(-0.30%)
Apr 28, 2023	30.04	30.39	29.96	30.36	801,310	+0.30(+0.99%)
Apr 27, 2023	29.28	30.14	29.28	30.06	1,349,232	+0.88(+3.01%)
Apr 26, 2023	29.39	29.66	29.10	29.18	1,356,139	-0.23(-0.77%)
Apr 25, 2023	29.50	29.75	29.38	29.41	1,372,717	-0.18(-0.61%)
Apr 24, 2023	29.56	29.75	29.49	29.59	655,559	+0.05(+0.18%)
Apr 21, 2023	29.59	29.59	29.28	29.53	1,676,231	-0.10(-0.34%)
Apr 20, 2023	29.73	29.80	29.47	29.63	3,172,453	-0.19(-0.64%)
Apr 19, 2023	29.34	29.93	29.18	29.82	2,189,170	+0.02(+0.06%)
Apr 18, 2023	29.58	29.81	28.90	29.80	2,458,454	-0.19(-0.63%)
Apr 17, 2023	30.31	30.39	29.86	29.99	1,201,189	-0.31(-1.02%)
Apr 14, 2023	30.40	30.56	29.93	30.30	1,377,372	-0.03(-0.09%)
Apr 13, 2023	29.29	30.35	29.29	30.33	1,172,506	+1.27(+4.36%)
Apr 12, 2023	29.12	29.38	28.92	29.06	1,272,836	+0.25(+0.88%)
Apr 11, 2023	28.58	28.99	28.58	28.81	999,077	+0.26(+0.92%)
Apr 10, 2023	28.50	28.57	28.30	28.55	925,937	-0.06(-0.22%)
Apr 06, 2023	28.47	28.74	28.41	28.61	1,241,699	+0.02(+0.06%)
Apr 05, 2023	28.59	28.81	28.45	28.59	1,609,854	-0.16(-0.57%)
Apr 04, 2023	28.94	28.98	28.66	28.76	2,443,010	-0.18(-0.63%)
Apr 03, 2023	29.41	29.66	28.87	28.94	932,444	-0.67(-2.26%)
Mar 31, 2023	29.11	29.67	28.86	29.61	1,819,062	+0.62(+2.15%)
Mar 30, 2023	28.71	29.00	28.58	28.98	2,882,785	+0.58(+2.04%)
Mar 29, 2023	28.65	28.65	27.86	28.40	2,580,786	+0.28(+1.00%)
Mar 28, 2023	28.05	28.14	27.73	28.12	1,516,761	+0.01(+0.03%)
Mar 27, 2023	28.27	28.39	27.99	28.11	1,764,825	+0.05(+0.16%)
Mar 24, 2023	27.90	28.19	27.64	28.07	1,651,863	-0.20(-0.70%)
Mar 23, 2023	28.09	28.71	28.09	28.27	1,377,520	+0.17(+0.61%)
Mar 22, 2023	28.54	28.67	27.99	28.09	2,254,744	-0.57(-1.99%)
Mar 21, 2023	28.94	28.95	28.38	28.66	1,210,515	+0.39(+1.38%)
Mar 20, 2023	28.00	28.33	27.82	28.28	1,801,205	+0.48(+1.73%)
Mar 17, 2023	28.02	28.20	27.41	27.80	2,831,673	-0.46(-1.63%)
Mar 16, 2023	27.54	28.28	27.36	28.26	1,883,747	+0.36(+1.30%)
Mar 15, 2023	27.86	28.15	27.25	27.90	2,322,773	-0.75(-2.62%)
Mar 14, 2023	28.56	28.77	28.28	28.65	1,935,040	+0.62(+2.19%)
Mar 13, 2023	28.08	28.60	27.61	28.03	2,841,360	-0.60(-2.09%)
Mar 10, 2023	29.42	29.61	28.41	28.63	5,371,914	-1.07(-3.60%)
Mar 09, 2023	30.08	30.47	29.55	29.70	3,590,687	-0.48(-1.59%)
Mar 08, 2023	30.38	30.49	29.90	30.18	3,209,502	-0.28(-0.92%)
Mar 07, 2023	31.19	31.27	30.25	30.46	2,323,881	-0.71(-2.29%)
Mar 06, 2023	30.94	31.40	30.92	31.17	1,553,480	+0.15(+0.50%)
Mar 03, 2023	30.73	31.22	30.65	31.02	1,601,663	+0.43(+1.39%)
Mar 02, 2023	30.23	30.80	30.23	30.59	1,577,588	+0.01(+0.03%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.