Brookfield Asset Management (NY: BAM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	34.81	34.89	33.85	34.05	2,046,980	-0.63(-1.82%)
Nov 29, 2023	33.07	34.87	33.03	34.68	3,168,707	+1.66(+5.03%)
Nov 28, 2023	32.44	33.11	32.21	33.02	1,447,255	+0.55(+1.69%)
Nov 27, 2023	32.55	32.70	32.34	32.47	1,133,551	-0.24(-0.74%)
Nov 24, 2023	32.87	33.01	32.64	32.71	400,251	+0.00(+0.00%)
Nov 22, 2023	32.15	32.79	31.91	32.71	942,524	+0.59(+1.83%)
Nov 21, 2023	32.29	32.49	31.84	32.13	1,340,220	-0.28(-0.86%)
Nov 20, 2023	32.17	32.54	32.02	32.41	1,323,021	+0.08(+0.24%)
Nov 17, 2023	32.48	32.49	31.99	32.33	1,674,722	+0.10(+0.30%)
Nov 16, 2023	32.16	32.46	32.03	32.23	1,269,047	-0.10(-0.30%)
Nov 15, 2023	31.56	32.48	31.55	32.33	2,211,074	+0.85(+2.69%)
Nov 14, 2023	30.85	31.62	30.42	31.48	1,932,402	+1.43(+4.78%)
Nov 13, 2023	29.73	30.19	29.68	30.05	864,054	+0.14(+0.48%)
Nov 10, 2023	29.84	30.05	29.55	29.90	1,545,637	+0.15(+0.52%)
Nov 09, 2023	30.00	30.24	29.73	29.75	2,583,061	+0.13(+0.46%)
Nov 08, 2023	29.62	29.89	29.47	29.61	1,051,987	-0.01(-0.03%)
Nov 07, 2023	29.92	30.09	29.46	29.62	1,241,428	-0.41(-1.38%)
Nov 06, 2023	30.50	31.11	29.72	30.04	1,392,380	-0.45(-1.48%)
Nov 03, 2023	30.32	30.86	30.32	30.49	1,982,444	+0.58(+1.93%)
Nov 02, 2023	28.76	29.99	28.73	29.91	1,805,594	+1.57(+5.54%)
Nov 01, 2023	27.80	28.58	27.74	28.34	2,529,490	+0.73(+2.65%)
Oct 31, 2023	28.01	28.01	27.30	27.61	2,321,884	-0.40(-1.44%)
Oct 30, 2023	27.94	28.28	27.59	28.01	2,251,466	+0.13(+0.48%)
Oct 27, 2023	28.78	28.81	27.77	27.88	1,785,910	-0.67(-2.36%)
Oct 26, 2023	28.56	28.94	28.37	28.55	1,816,871	-0.14(-0.50%)
Oct 25, 2023	29.30	29.38	28.67	28.70	1,878,851	-0.87(-2.93%)
Oct 24, 2023	29.31	29.89	29.25	29.57	1,056,167	+0.27(+0.92%)
Oct 23, 2023	29.13	29.66	29.00	29.30	1,216,600	+0.01(+0.03%)
Oct 20, 2023	29.42	29.83	29.05	29.29	1,511,807	-0.32(-1.07%)
Oct 19, 2023	30.38	30.42	29.53	29.60	2,137,304	-0.76(-2.51%)
Oct 18, 2023	31.13	31.17	30.34	30.36	1,160,068	-1.14(-3.61%)
Oct 17, 2023	31.21	31.84	31.15	31.50	1,409,960	-0.09(-0.27%)
Oct 16, 2023	31.49	31.92	31.30	31.59	1,334,071	+0.39(+1.23%)
Oct 13, 2023	31.74	31.85	31.11	31.20	1,040,458	-0.42(-1.34%)
Oct 12, 2023	32.27	32.37	31.55	31.63	1,146,614	-0.65(-2.03%)
Oct 11, 2023	31.82	32.37	31.69	32.28	1,375,163	+0.52(+1.64%)
Oct 10, 2023	31.17	31.82	31.09	31.76	1,292,854	+0.73(+2.36%)
Oct 09, 2023	30.43	31.17	30.35	31.03	641,768	+0.23(+0.75%)
Oct 06, 2023	30.02	31.01	29.52	30.80	1,554,872	+0.75(+2.50%)
Oct 05, 2023	29.85	30.17	29.70	30.05	1,170,813	-0.01(-0.03%)
Oct 04, 2023	30.24	30.31	29.48	30.06	1,690,551	-0.11(-0.35%)
Oct 03, 2023	30.34	30.73	29.81	30.16	2,047,080	-0.75(-2.43%)
Oct 02, 2023	31.95	32.07	30.78	30.91	2,578,996	-1.19(-3.72%)
Sep 29, 2023	32.82	32.88	32.05	32.11	1,355,906	-0.41(-1.27%)
Sep 28, 2023	32.22	32.67	32.19	32.52	1,243,560	+0.28(+0.87%)
Sep 27, 2023	32.65	32.65	32.04	32.24	1,088,637	-0.18(-0.56%)
Sep 26, 2023	32.41	32.60	32.06	32.43	1,734,568	-0.35(-1.06%)
Sep 25, 2023	32.70	32.78	32.44	32.77	1,493,652	-0.07(-0.21%)
Sep 22, 2023	33.01	33.29	32.76	32.84	1,564,482	+0.02(+0.06%)
Sep 21, 2023	33.86	33.88	32.79	32.82	1,812,025	-1.29(-3.78%)
Sep 20, 2023	34.49	34.80	34.09	34.11	962,168	-0.16(-0.48%)
Sep 19, 2023	34.62	34.88	33.99	34.27	1,709,805	-0.26(-0.75%)
Sep 18, 2023	34.71	34.89	34.49	34.53	751,162	-0.18(-0.53%)
Sep 15, 2023	34.54	34.79	34.36	34.72	1,331,823	+0.22(+0.64%)
Sep 14, 2023	33.98	34.79	33.96	34.50	1,264,642	+0.85(+2.52%)
Sep 13, 2023	33.95	34.03	33.44	33.65	952,100	-0.11(-0.31%)
Sep 12, 2023	34.42	34.75	33.70	33.75	1,196,210	-0.70(-2.04%)
Sep 11, 2023	34.01	34.48	34.00	34.46	806,842	+0.77(+2.29%)
Sep 08, 2023	33.19	33.79	33.08	33.69	1,031,752	+0.54(+1.63%)
Sep 07, 2023	32.53	33.39	32.53	33.15	967,833	+0.17(+0.53%)
Sep 06, 2023	32.99	33.23	32.57	32.97	474,974	-0.14(-0.44%)
Sep 05, 2023	33.57	33.76	33.10	33.12	619,220	-0.48(-1.43%)