Brookfield Asset Management Ltd Historical Data - BAM | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NYSE
Brookfield Asset Management Ltd (BAM)
Brookfield Asset Management Ltd (BAM) Historical

Brookfield Asset Management Ltd (BAM)

39.70

0.73

(1.87%)

Closed April 28 4:00PM

Delayed by 15 minutes

39.70

0.00

(0.00%)

After Hours: 5:30PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.29	3.35850039052	38.41	39.865	38.025	1398332	38.96398495	CS
4	-2.22	-5.29580152672	41.92	42.4	37.8	1487806	39.73434496	CS
12	-0.2	-0.501253132832	39.9	43	37.8	1195225	40.44111496	CS
26	10.04	33.850303439	29.66	43	28.35	1345925	37.72382565	CS
52	7.22	22.2290640394	32.48	43	28.35	1272347	35.35386338	CS
156	-5.93	-12.9958360728	45.63	62.465	26.76	1748461	44.35135085	CS
260	-8.36	-17.3949230129	48.06	68.41	26.76	1884786	43.57573703	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714171200	39.7	0.73	1.87	39.08	39.865	38.88	846582
1714084800	38.97	-0.21	-0.54	38.53	39.165	38.025	1216385
1713998400	39.18	-0.41	-1.04	39.49	39.74	38.87	947330
1713912000	39.59	0.54	1.38	39.19	39.84	38.96	1397475
1713825600	39.05	0.73	1.91	38.51	39.2294	38.16	1553761
1713566400	38.32	-0.1	-0.26	38.41	38.82	38.12	1894969
1713480000	38.42	-0.61	-1.56	39	39.08	38.14	1993724
1713393600	39.03	0.58	1.51	38.77	39.285	38.56	3517101
1713307200	38.45	-0.09	-0.23	38.34	38.52	37.8	2257798
1713220800	38.54	-0.84	-2.13	39.66	39.73	38.38	1257439
1712961600	39.38	-0.74	-1.84	39.62	39.9	39.12	1448992
1712875200	40.12	-0.24	-0.59	40.65	40.65	39.39	974525
1712788800	40.36	-1.61	-3.84	41.14	41.4	40.21	1880445
1712702400	41.97	0.6	1.45	41.59	41.99	40.95	718967
1712616000	41.37	0.04	0.10	41.59	41.87	41.25	797354
1712356800	41.33	0.35	0.85	40.8	41.64	40.77	1771449
1712270400	40.98	-0.62	-1.49	42.03	42.4	40.94	1245599
1712184000	41.6	0.57	1.39	41.07	41.715	40.92	1127699
1712097600	41.03	-0.91	-2.17	41.09	41.3	40.58	1411732
1712011200	41.94	-0.08	-0.19	41.92	42.005	41.49	1244206
1711665600	42.02	0.22	0.53	41.8	42.08	41.545	766746
1711579200	41.8	0.34	0.82	41.9	41.9	41.04	831965
1711492800	41.46	-0.07	-0.17	41.86	42.28	41.41	1253566
1711406400	41.53	-0.82	-1.94	42.29	42.5	41.53	1046008
1711147200	42.35	-0.3	-0.70	42.73	42.825	42.17	848442
1711060800	42.65	0.89	2.13	42.2	43	41.96	1326053
1710974400	41.76	1.21	2.98	40.48	41.89	40.445	943220
1710888000	40.55	0	0.00	40.2	40.795	40.13	959537
1710801600	40.55	-0.37	-0.90	40.97	41.1	40.43	1179800
1710542400	40.92	-0.26	-0.63	40.93	41.37	40.515	1145842
1710456000	41.18	-0.83	-1.98	41.94	41.94	40.93	991630
1710369600	42.01	-0.18	-0.43	42.35	42.71	41.99	652237
1710283200	42.19	0.3	0.72	41.96	42.62	41.705	797860
1710196800	41.89	-0.17	-0.40	41.9	42	41.265	572662
1709941200	42.06	-0.45	-1.06	42.79	42.86	41.94	879730
1709854800	42.51	0.32	0.76	42.64	42.82	42.2918	812674
1709768400	42.19	0.61	1.47	42.05	42.69	41.95	862387
1709682000	41.58	0.06	0.14	41.38	41.85	41.27	617162
1709595600	41.52	-0.06	-0.14	41.37	42.01	41.37	1574198
1709336400	41.58	0.83	2.04	40.84	41.85	40.84	1290310
1709250000	40.75	0.35	0.87	40.83	40.92	40.17	852264
1709163600	40.4	-0.55	-1.34	40.37	40.75	40.04	859213
1709077200	40.95	-0.11	-0.27	41.06	41.23	40.63	743808
1708990800	41.06	-0.11	-0.27	41.19	41.53	41	549759
1708731600	41.17	-0.49	-1.18	41.85	42.03	41.16	587617
1708645200	41.66	1.09	2.69	40.93	41.95	40.93	868902
1708558800	40.57	-0.21	-0.51	40.5	40.71	40.06	489106
1708472400	40.78	-0.05	-0.12	40.48	40.91	40.44	701748
1708126800	40.83	-0.34	-0.83	40.99	41.23	40.45	864428
1708040400	41.17	0.97	2.41	40.36	41.22	40.32	737159
1707954000	40.2	1.03	2.63	39.75	40.28	39.63	1063576
1707867600	39.17	-1.43	-3.52	39.6	39.6	38.71	1253387
1707781200	40.6	0.23	0.57	40.62	41.1	40.415	1250366
1707522000	40.37	0.39	0.98	39.93	40.41	39.4	1405920
1707435600	39.98	0.19	0.48	39.92	40.29	39.03	2371071
1707349200	39.79	0.09	0.23	40.17	40.37	38.32	2449737
1707262800	39.7	0	0.00	39.8	40.06	39.55	1409319
1707176400	39.7	-0.57	-1.42	39.94	40.02	39.23	2473886
1706917200	40.27	-0.02	-0.05	39.9	40.385	39.57	803785
1706830800	40.29	0.1	0.25	40.1	40.59	39.14	1409849
1706744400	40.19	-0.85	-2.07	41.04	41.22	40.12	1057633
1706658000	41.04	-0.01	-0.02	41.05	41.17	40.72	672546
1706571600	41.05	0.48	1.18	40.5	41.07	40.3401	836025

Brookfield Asset Managem...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions