Brookfield Asset Management Inc Class A Limited Voting Shares NYSE:BAM Historical Prices

Below are the 306 trading days of historical prices for BAM.

# Exchange Symbol Date Open High Low Close
306 NYSE BAM Fri, Mar 1, 2024 40.84 41.85 40.84 41.58
305 NYSE BAM Thu, Feb 29, 2024 40.83 40.92 40.17 40.75
304 NYSE BAM Wed, Feb 28, 2024 40.37 40.75 40.04 40.40
303 NYSE BAM Tue, Feb 27, 2024 41.06 41.23 40.63 40.57
302 NYSE BAM Mon, Feb 26, 2024 41.19 41.53 41.00 41.06
301 NYSE BAM Fri, Feb 23, 2024 41.85 42.03 41.16 41.17
300 NYSE BAM Thu, Feb 22, 2024 40.93 41.95 40.93 41.66
299 NYSE BAM Wed, Feb 21, 2024 40.50 40.71 40.06 40.57
298 NYSE BAM Tue, Feb 20, 2024 40.48 40.91 40.44 40.78
297 NYSE BAM Fri, Feb 16, 2024 40.99 41.23 40.45 40.83
296 NYSE BAM Thu, Feb 15, 2024 40.36 41.22 40.32 41.17
295 NYSE BAM Wed, Feb 14, 2024 39.75 40.28 39.63 40.20
294 NYSE BAM Tue, Feb 13, 2024 39.60 39.60 38.71 39.17
293 NYSE BAM Mon, Feb 12, 2024 40.62 41.10 40.42 40.60
292 NYSE BAM Fri, Feb 9, 2024 39.93 40.41 39.40 40.37
291 NYSE BAM Thu, Feb 8, 2024 39.92 40.29 39.03 39.98
290 NYSE BAM Wed, Feb 7, 2024 40.17 40.37 38.32 39.79
289 NYSE BAM Tue, Feb 6, 2024 39.80 40.06 39.55 39.70
288 NYSE BAM Mon, Feb 5, 2024 39.94 40.02 39.23 39.70
287 NYSE BAM Fri, Feb 2, 2024 39.90 40.39 39.57 40.27
286 NYSE BAM Thu, Feb 1, 2024 40.03 40.59 39.14 40.29
285 NYSE BAM Wed, Jan 31, 2024 41.04 41.22 40.12 40.19
284 NYSE BAM Tue, Jan 30, 2024 41.11 41.17 40.72 41.04
283 NYSE BAM Mon, Jan 29, 2024 40.50 41.07 40.34 41.05
282 NYSE BAM Fri, Jan 26, 2024 40.36 40.80 40.12 40.57
281 NYSE BAM Thu, Jan 25, 2024 39.80 40.41 39.58 40.26
280 NYSE BAM Wed, Jan 24, 2024 39.62 39.88 39.45 39.56
279 NYSE BAM Tue, Jan 23, 2024 38.94 39.35 38.94 39.23
278 NYSE BAM Mon, Jan 22, 2024 39.34 39.48 38.75 38.91
277 NYSE BAM Fri, Jan 19, 2024 38.30 39.10 38.12 39.04
276 NYSE BAM Thu, Jan 18, 2024 38.15 38.44 37.65 38.26
275 NYSE BAM Wed, Jan 17, 2024 37.80 37.94 37.19 37.84
274 NYSE BAM Tue, Jan 16, 2024 38.32 38.75 38.14 38.55
273 NYSE BAM Fri, Jan 12, 2024 38.97 39.25 38.39 38.89
272 NYSE BAM Thu, Jan 11, 2024 39.13 39.28 37.94 38.61
271 NYSE BAM Wed, Jan 10, 2024 38.77 39.43 38.77 39.29
270 NYSE BAM Tue, Jan 9, 2024 38.72 38.83 38.48 38.72
269 NYSE BAM Mon, Jan 8, 2024 38.33 38.84 38.33 38.84
268 NYSE BAM Fri, Jan 5, 2024 38.15 38.90 38.15 38.33
267 NYSE BAM Thu, Jan 4, 2024 37.90 38.68 37.70 38.47
266 NYSE BAM Wed, Jan 3, 2024 38.14 38.31 37.78 37.97
265 NYSE BAM Tue, Jan 2, 2024 39.26 39.64 38.65 38.83
264 NYSE BAM Fri, Dec 29, 2023 40.17 40.44 39.84 40.17
263 NYSE BAM Thu, Dec 28, 2023 40.27 40.59 40.21 40.32
262 NYSE BAM Wed, Dec 27, 2023 40.22 40.85 39.92 40.43
261 NYSE BAM Tue, Dec 26, 2023 39.85 40.21 39.66 40.08
260 NYSE BAM Fri, Dec 22, 2023 39.47 40.01 39.47 39.80
259 NYSE BAM Thu, Dec 21, 2023 39.23 39.55 39.10 39.39
258 NYSE BAM Wed, Dec 20, 2023 38.95 39.75 38.90 38.90
257 NYSE BAM Tue, Dec 19, 2023 38.64 39.29 38.51 39.12
256 NYSE BAM Mon, Dec 18, 2023 38.62 38.72 38.11 38.43
255 NYSE BAM Fri, Dec 15, 2023 38.90 38.95 37.98 37.98
254 NYSE BAM Thu, Dec 14, 2023 38.21 39.21 38.00 38.95
253 NYSE BAM Wed, Dec 13, 2023 36.32 37.62 35.82 37.51
252 NYSE BAM Tue, Dec 12, 2023 35.98 36.23 35.89 36.16
251 NYSE BAM Mon, Dec 11, 2023 35.90 36.07 35.66 35.98
250 NYSE BAM Fri, Dec 8, 2023 36.00 36.30 35.66 35.90
249 NYSE BAM Thu, Dec 7, 2023 35.72 36.11 35.46 36.04
248 NYSE BAM Wed, Dec 6, 2023 35.52 36.04 35.47 35.57
247 NYSE BAM Tue, Dec 5, 2023 35.18 35.40 34.94 35.16
246 NYSE BAM Mon, Dec 4, 2023 35.57 36.01 35.15 35.46
245 NYSE BAM Fri, Dec 1, 2023 34.87 36.09 34.80 36.06
244 NYSE BAM Thu, Nov 30, 2023 35.81 35.89 34.82 35.03
243 NYSE BAM Wed, Nov 29, 2023 34.02 35.87 33.98 35.68
242 NYSE BAM Tue, Nov 28, 2023 33.69 34.38 33.45 33.97
241 NYSE BAM Mon, Nov 27, 2023 33.80 33.95 33.58 33.72
240 NYSE BAM Fri, Nov 24, 2023 34.13 34.28 33.90 33.97
239 NYSE BAM Wed, Nov 22, 2023 33.38 34.05 33.13 33.97
238 NYSE BAM Tue, Nov 21, 2023 33.53 33.74 33.06 33.36
237 NYSE BAM Mon, Nov 20, 2023 33.40 33.79 33.25 33.65
236 NYSE BAM Fri, Nov 17, 2023 33.73 33.77 33.22 33.57
235 NYSE BAM Thu, Nov 16, 2023 33.39 33.71 33.26 33.47
234 NYSE BAM Wed, Nov 15, 2023 32.77 33.73 32.76 33.57
233 NYSE BAM Tue, Nov 14, 2023 32.03 32.84 31.59 32.69
232 NYSE BAM Mon, Nov 13, 2023 30.87 31.35 30.82 31.20
231 NYSE BAM Fri, Nov 10, 2023 30.99 31.20 30.68 31.05
230 NYSE BAM Thu, Nov 9, 2023 31.15 31.41 30.87 30.89
229 NYSE BAM Wed, Nov 8, 2023 30.76 31.04 30.60 30.75
228 NYSE BAM Tue, Nov 7, 2023 31.07 31.25 30.59 30.76
227 NYSE BAM Mon, Nov 6, 2023 31.67 32.30 30.86 31.19
226 NYSE BAM Fri, Nov 3, 2023 31.48 32.04 31.48 31.66
225 NYSE BAM Thu, Nov 2, 2023 29.86 31.14 29.83 31.06
224 NYSE BAM Wed, Nov 1, 2023 28.87 29.68 28.80 29.43
223 NYSE BAM Tue, Oct 31, 2023 29.09 29.09 28.35 28.67
222 NYSE BAM Mon, Oct 30, 2023 29.01 29.37 28.65 29.09
221 NYSE BAM Fri, Oct 27, 2023 29.88 29.91 28.84 28.95
220 NYSE BAM Thu, Oct 26, 2023 29.66 30.05 29.46 29.65
219 NYSE BAM Wed, Oct 25, 2023 30.42 30.51 29.77 29.80
218 NYSE BAM Tue, Oct 24, 2023 30.43 31.04 30.37 30.70
217 NYSE BAM Mon, Oct 23, 2023 30.25 30.80 30.11 30.42
216 NYSE BAM Fri, Oct 20, 2023 30.55 30.97 30.17 30.41
215 NYSE BAM Thu, Oct 19, 2023 31.55 31.59 30.66 30.74
214 NYSE BAM Wed, Oct 18, 2023 32.33 32.37 31.50 31.53
213 NYSE BAM Tue, Oct 17, 2023 32.41 33.06 32.35 32.71
212 NYSE BAM Mon, Oct 16, 2023 32.70 33.15 32.50 32.80
211 NYSE BAM Fri, Oct 13, 2023 32.96 33.07 32.30 32.40
210 NYSE BAM Thu, Oct 12, 2023 33.51 33.61 32.76 32.84
209 NYSE BAM Wed, Oct 11, 2023 33.04 33.61 32.91 33.52
208 NYSE BAM Tue, Oct 10, 2023 32.37 33.05 32.28 32.98
207 NYSE BAM Mon, Oct 9, 2023 31.60 32.37 31.51 32.22
206 NYSE BAM Fri, Oct 6, 2023 31.17 32.20 30.65 31.98
205 NYSE BAM Thu, Oct 5, 2023 31.00 31.33 30.85 31.20
204 NYSE BAM Wed, Oct 4, 2023 31.40 31.47 30.62 31.21
203 NYSE BAM Tue, Oct 3, 2023 31.50 31.91 30.96 31.32
202 NYSE BAM Mon, Oct 2, 2023 33.18 33.30 31.97 32.10
201 NYSE BAM Fri, Sep 29, 2023 34.08 34.14 33.28 33.34
200 NYSE BAM Thu, Sep 28, 2023 33.46 33.92 33.43 33.77
199 NYSE BAM Wed, Sep 27, 2023 33.90 33.90 33.27 33.48
198 NYSE BAM Tue, Sep 26, 2023 33.65 33.85 33.29 33.67
197 NYSE BAM Mon, Sep 25, 2023 33.96 34.11 33.61 34.03
196 NYSE BAM Fri, Sep 22, 2023 34.28 34.57 34.02 34.10
195 NYSE BAM Thu, Sep 21, 2023 35.16 35.18 34.05 34.08
194 NYSE BAM Wed, Sep 20, 2023 35.81 36.14 35.40 35.42
193 NYSE BAM Tue, Sep 19, 2023 35.95 36.22 35.29 35.59
192 NYSE BAM Mon, Sep 18, 2023 36.04 36.23 35.81 35.86
191 NYSE BAM Fri, Sep 15, 2023 35.87 36.13 35.68 36.05
190 NYSE BAM Thu, Sep 14, 2023 35.28 36.14 35.26 35.82
189 NYSE BAM Wed, Sep 13, 2023 35.25 35.34 34.72 34.94
188 NYSE BAM Tue, Sep 12, 2023 35.74 36.08 34.99 35.05
187 NYSE BAM Mon, Sep 11, 2023 35.32 35.80 35.31 35.78
186 NYSE BAM Fri, Sep 8, 2023 34.46 35.09 34.35 34.98
185 NYSE BAM Thu, Sep 7, 2023 33.78 34.67 33.78 34.42
184 NYSE BAM Wed, Sep 6, 2023 34.26 34.51 33.82 34.24
183 NYSE BAM Tue, Sep 5, 2023 34.86 35.06 34.38 34.39
182 NYSE BAM Fri, Sep 1, 2023 34.82 35.20 34.62 34.89
181 NYSE BAM Thu, Aug 31, 2023 34.56 34.95 34.26 34.55
180 NYSE BAM Wed, Aug 30, 2023 34.45 34.83 34.25 34.58
179 NYSE BAM Tue, Aug 29, 2023 33.55 34.54 33.36 34.18
178 NYSE BAM Mon, Aug 28, 2023 33.45 33.87 33.25 33.56
177 NYSE BAM Fri, Aug 25, 2023 33.38 33.54 32.94 33.23
176 NYSE BAM Thu, Aug 24, 2023 33.17 33.48 33.03 33.09
175 NYSE BAM Wed, Aug 23, 2023 32.52 33.30 32.49 33.23
174 NYSE BAM Tue, Aug 22, 2023 33.40 33.43 32.45 32.49
173 NYSE BAM Mon, Aug 21, 2023 33.66 33.70 33.15 33.31
172 NYSE BAM Fri, Aug 18, 2023 33.18 33.65 33.00 33.58
171 NYSE BAM Thu, Aug 17, 2023 34.00 34.06 33.30 33.38
170 NYSE BAM Wed, Aug 16, 2023 34.05 34.44 33.63 33.83
169 NYSE BAM Tue, Aug 15, 2023 35.05 35.06 34.17 34.32
168 NYSE BAM Mon, Aug 14, 2023 34.92 35.55 34.90 35.32
167 NYSE BAM Fri, Aug 11, 2023 34.67 35.23 34.67 35.13
166 NYSE BAM Thu, Aug 10, 2023 33.87 35.23 33.72 34.88
165 NYSE BAM Wed, Aug 9, 2023 32.71 33.80 32.71 33.50
164 NYSE BAM Tue, Aug 8, 2023 32.68 33.12 32.44 32.99
163 NYSE BAM Mon, Aug 7, 2023 33.01 33.26 32.98 33.03
162 NYSE BAM Fri, Aug 4, 2023 32.33 33.33 32.27 32.90
161 NYSE BAM Thu, Aug 3, 2023 32.07 32.38 31.78 32.33
160 NYSE BAM Wed, Aug 2, 2023 33.00 33.07 32.05 32.28
159 NYSE BAM Tue, Aug 1, 2023 33.46 33.49 33.04 33.34
158 NYSE BAM Mon, Jul 31, 2023 33.91 34.21 33.58 33.72
157 NYSE BAM Fri, Jul 28, 2023 34.03 34.26 33.72 33.84
156 NYSE BAM Thu, Jul 27, 2023 34.41 34.49 33.53 33.56
155 NYSE BAM Wed, Jul 26, 2023 33.86 34.32 33.83 34.14
154 NYSE BAM Tue, Jul 25, 2023 33.79 34.28 33.61 34.17
153 NYSE BAM Mon, Jul 24, 2023 33.76 34.10 33.66 33.73
152 NYSE BAM Fri, Jul 21, 2023 33.52 33.87 33.38 33.81
151 NYSE BAM Thu, Jul 20, 2023 33.55 33.71 32.76 33.45
150 NYSE BAM Wed, Jul 19, 2023 33.67 33.85 33.45 33.69
149 NYSE BAM Tue, Jul 18, 2023 32.85 33.56 32.77 33.43
148 NYSE BAM Mon, Jul 17, 2023 33.03 33.06 32.77 32.86
147 NYSE BAM Fri, Jul 14, 2023 33.06 33.17 32.78 33.03
146 NYSE BAM Thu, Jul 13, 2023 32.03 33.13 32.02 33.06
145 NYSE BAM Wed, Jul 12, 2023 32.04 32.27 31.79 31.80
144 NYSE BAM Tue, Jul 11, 2023 31.70 31.92 31.45 31.53
143 NYSE BAM Mon, Jul 10, 2023 31.78 31.93 31.44 31.60
142 NYSE BAM Fri, Jul 7, 2023 31.06 32.12 31.05 31.93
141 NYSE BAM Thu, Jul 6, 2023 31.95 31.95 30.91 31.08
140 NYSE BAM Wed, Jul 5, 2023 32.55 32.56 31.95 32.37
139 NYSE BAM Mon, Jul 3, 2023 32.65 32.90 32.59 32.71
138 NYSE BAM Fri, Jun 30, 2023 32.52 33.25 32.47 32.63
137 NYSE BAM Thu, Jun 29, 2023 32.14 32.44 31.96 32.23
136 NYSE BAM Wed, Jun 28, 2023 32.38 32.44 31.84 32.05
135 NYSE BAM Tue, Jun 27, 2023 31.55 32.64 31.49 32.62
134 NYSE BAM Mon, Jun 26, 2023 31.51 31.81 31.39 31.47
133 NYSE BAM Fri, Jun 23, 2023 31.70 31.82 31.47 31.65
132 NYSE BAM Thu, Jun 22, 2023 32.38 32.40 31.79 31.95
131 NYSE BAM Wed, Jun 21, 2023 32.58 32.60 32.23 32.44
130 NYSE BAM Tue, Jun 20, 2023 32.75 32.77 32.26 32.71
129 NYSE BAM Fri, Jun 16, 2023 33.90 34.14 33.23 33.26
128 NYSE BAM Thu, Jun 15, 2023 33.63 33.93 33.45 33.86
127 NYSE BAM Wed, Jun 14, 2023 33.09 33.62 33.02 33.53
126 NYSE BAM Tue, Jun 13, 2023 32.91 33.43 32.89 33.01
125 NYSE BAM Mon, Jun 12, 2023 31.88 32.73 31.74 32.71
124 NYSE BAM Fri, Jun 9, 2023 31.64 31.91 31.51 31.84
123 NYSE BAM Thu, Jun 8, 2023 31.40 31.66 31.21 31.55
122 NYSE BAM Wed, Jun 7, 2023 32.31 32.43 31.51 31.77
121 NYSE BAM Tue, Jun 6, 2023 31.45 32.47 31.45 32.18
120 NYSE BAM Mon, Jun 5, 2023 31.71 31.97 31.39 31.68
119 NYSE BAM Fri, Jun 2, 2023 30.84 31.69 30.80 31.68
118 NYSE BAM Thu, Jun 1, 2023 30.50 31.09 30.36 30.80
117 NYSE BAM Wed, May 31, 2023 30.61 30.71 30.15 30.52
116 NYSE BAM Tue, May 30, 2023 30.90 31.07 30.41 30.81
115 NYSE BAM Fri, May 26, 2023 31.04 31.16 30.81 30.75
114 NYSE BAM Thu, May 25, 2023 30.59 30.91 30.55 30.73
113 NYSE BAM Wed, May 24, 2023 31.43 31.43 30.59 30.67
112 NYSE BAM Tue, May 23, 2023 31.60 31.78 31.29 31.63
111 NYSE BAM Mon, May 22, 2023 31.25 31.90 31.24 31.60
110 NYSE BAM Fri, May 19, 2023 31.35 31.54 31.02 31.20
109 NYSE BAM Thu, May 18, 2023 31.49 31.62 30.82 31.19
108 NYSE BAM Wed, May 17, 2023 31.21 31.61 30.80 31.61
107 NYSE BAM Tue, May 16, 2023 31.58 31.73 31.16 31.23
106 NYSE BAM Mon, May 15, 2023 31.60 31.83 31.37 31.68
105 NYSE BAM Fri, May 12, 2023 32.33 32.66 30.99 31.55
104 NYSE BAM Thu, May 11, 2023 32.00 32.49 31.55 32.41
103 NYSE BAM Wed, May 10, 2023 33.27 33.65 31.65 32.31
102 NYSE BAM Tue, May 9, 2023 32.71 33.39 32.46 33.29
101 NYSE BAM Mon, May 8, 2023 32.35 33.02 32.35 32.95
100 NYSE BAM Fri, May 5, 2023 31.55 32.37 31.55 32.35
99 NYSE BAM Thu, May 4, 2023 32.17 32.17 31.16 31.18
98 NYSE BAM Wed, May 3, 2023 32.25 32.71 32.20 32.37
97 NYSE BAM Tue, May 2, 2023 33.22 33.30 32.12 32.30
96 NYSE BAM Mon, May 1, 2023 33.62 33.97 33.41 33.45
95 NYSE BAM Fri, Apr 28, 2023 33.20 33.59 33.11 33.55
94 NYSE BAM Thu, Apr 27, 2023 32.36 33.31 32.36 33.22
93 NYSE BAM Wed, Apr 26, 2023 32.48 32.78 32.16 32.25
92 NYSE BAM Tue, Apr 25, 2023 32.60 32.88 32.47 32.50
91 NYSE BAM Mon, Apr 24, 2023 32.67 32.88 32.59 32.70
90 NYSE BAM Fri, Apr 21, 2023 32.70 32.70 32.36 32.64
89 NYSE BAM Thu, Apr 20, 2023 32.86 32.94 32.57 32.75
88 NYSE BAM Wed, Apr 19, 2023 32.43 33.08 32.25 32.96
87 NYSE BAM Tue, Apr 18, 2023 32.69 32.95 31.94 32.94
86 NYSE BAM Mon, Apr 17, 2023 33.50 33.59 33.00 33.15
85 NYSE BAM Fri, Apr 14, 2023 33.60 33.78 33.08 33.49
84 NYSE BAM Thu, Apr 13, 2023 32.37 33.54 32.37 33.52
83 NYSE BAM Wed, Apr 12, 2023 32.18 32.47 31.96 32.12
82 NYSE BAM Tue, Apr 11, 2023 31.59 32.04 31.59 31.84
81 NYSE BAM Mon, Apr 10, 2023 31.50 31.58 31.28 31.55
80 NYSE BAM Thu, Apr 6, 2023 31.46 31.76 31.40 31.62
79 NYSE BAM Wed, Apr 5, 2023 31.60 31.84 31.44 31.60
78 NYSE BAM Tue, Apr 4, 2023 31.98 32.03 31.68 31.78
77 NYSE BAM Mon, Apr 3, 2023 32.50 32.78 31.91 31.98
76 NYSE BAM Fri, Mar 31, 2023 32.17 32.79 31.90 32.72
75 NYSE BAM Thu, Mar 30, 2023 31.73 32.05 31.59 32.03
74 NYSE BAM Wed, Mar 29, 2023 31.66 31.66 30.79 31.39
73 NYSE BAM Tue, Mar 28, 2023 31.00 31.11 30.65 31.08
72 NYSE BAM Mon, Mar 27, 2023 31.24 31.38 30.93 31.07
71 NYSE BAM Fri, Mar 24, 2023 30.83 31.16 30.55 31.02
70 NYSE BAM Thu, Mar 23, 2023 31.05 31.73 31.05 31.24
69 NYSE BAM Wed, Mar 22, 2023 31.54 31.70 30.93 31.05
68 NYSE BAM Tue, Mar 21, 2023 31.98 32.00 31.36 31.68
67 NYSE BAM Mon, Mar 20, 2023 30.94 31.31 30.75 31.25
66 NYSE BAM Fri, Mar 17, 2023 30.97 31.17 30.29 30.72
65 NYSE BAM Thu, Mar 16, 2023 30.44 31.25 30.24 31.23
64 NYSE BAM Wed, Mar 15, 2023 30.79 31.11 30.12 30.83
63 NYSE BAM Tue, Mar 14, 2023 31.56 31.80 31.26 31.66
62 NYSE BAM Mon, Mar 13, 2023 31.03 31.61 30.51 30.98
61 NYSE BAM Fri, Mar 10, 2023 32.52 32.73 31.40 31.64
60 NYSE BAM Thu, Mar 9, 2023 33.24 33.67 32.66 32.82
59 NYSE BAM Wed, Mar 8, 2023 33.58 33.70 33.05 33.35
58 NYSE BAM Tue, Mar 7, 2023 34.47 34.56 33.43 33.66
57 NYSE BAM Mon, Mar 6, 2023 34.19 34.70 34.17 34.45
56 NYSE BAM Fri, Mar 3, 2023 33.96 34.50 33.87 34.28
55 NYSE BAM Thu, Mar 2, 2023 33.41 34.04 33.41 33.81
54 NYSE BAM Wed, Mar 1, 2023 33.64 34.19 33.46 33.80
53 NYSE BAM Tue, Feb 28, 2023 33.55 33.81 33.21 33.62
52 NYSE BAM Mon, Feb 27, 2023 34.00 34.04 33.34 33.50
51 NYSE BAM Fri, Feb 24, 2023 33.54 34.04 33.37 33.63
50 NYSE BAM Thu, Feb 23, 2023 34.65 34.75 33.67 34.06
49 NYSE BAM Wed, Feb 22, 2023 34.50 34.78 34.29 34.48
48 NYSE BAM Tue, Feb 21, 2023 34.75 35.00 34.26 34.46
47 NYSE BAM Fri, Feb 17, 2023 35.14 35.50 34.87 35.10
46 NYSE BAM Thu, Feb 16, 2023 35.01 35.72 34.82 35.38
45 NYSE BAM Wed, Feb 15, 2023 35.38 35.99 35.08 35.64
44 NYSE BAM Tue, Feb 14, 2023 35.04 35.65 34.80 35.53
43 NYSE BAM Mon, Feb 13, 2023 34.67 35.28 34.61 35.13
42 NYSE BAM Fri, Feb 10, 2023 34.95 35.22 34.42 34.68
41 NYSE BAM Thu, Feb 9, 2023 35.25 35.79 34.86 34.93
40 NYSE BAM Wed, Feb 8, 2023 34.84 35.21 34.03 34.71
39 NYSE BAM Tue, Feb 7, 2023 33.40 34.06 33.25 33.96
38 NYSE BAM Mon, Feb 6, 2023 33.29 33.68 32.98 33.53
37 NYSE BAM Fri, Feb 3, 2023 32.84 34.01 32.84 33.70
36 NYSE BAM Thu, Feb 2, 2023 32.61 33.42 32.51 33.37
35 NYSE BAM Wed, Feb 1, 2023 32.65 32.67 31.87 32.51
34 NYSE BAM Tue, Jan 31, 2023 31.60 32.71 31.55 32.65
33 NYSE BAM Mon, Jan 30, 2023 32.11 32.36 31.58 31.59
32 NYSE BAM Fri, Jan 27, 2023 32.20 32.84 32.08 32.50
31 NYSE BAM Thu, Jan 26, 2023 31.82 32.18 31.65 32.05
30 NYSE BAM Wed, Jan 25, 2023 32.20 32.25 31.27 31.61
29 NYSE BAM Tue, Jan 24, 2023 32.29 32.53 31.71 32.20
28 NYSE BAM Mon, Jan 23, 2023 32.26 32.65 31.80 32.40
27 NYSE BAM Fri, Jan 20, 2023 31.41 32.02 31.14 32.00
26 NYSE BAM Thu, Jan 19, 2023 31.30 31.53 30.94 31.40
25 NYSE BAM Wed, Jan 18, 2023 31.90 32.29 31.36 31.51
24 NYSE BAM Tue, Jan 17, 2023 32.47 32.48 31.53 31.86
23 NYSE BAM Fri, Jan 13, 2023 30.58 32.01 30.48 31.89
22 NYSE BAM Thu, Jan 12, 2023 30.63 31.49 30.32 30.97
21 NYSE BAM Wed, Jan 11, 2023 30.42 30.65 30.03 30.50
20 NYSE BAM Tue, Jan 10, 2023 30.78 30.88 30.18 30.21
19 NYSE BAM Mon, Jan 9, 2023 30.50 31.42 30.25 30.99
18 NYSE BAM Fri, Jan 6, 2023 29.73 29.97 29.02 29.78
17 NYSE BAM Thu, Jan 5, 2023 29.67 29.84 29.13 29.52
16 NYSE BAM Wed, Jan 4, 2023 28.77 29.79 28.68 29.67
15 NYSE BAM Tue, Jan 3, 2023 29.00 29.42 28.26 28.46
14 NYSE BAM Fri, Dec 30, 2022 29.01 29.03 28.11 28.67
13 NYSE BAM Thu, Dec 29, 2022 28.18 29.80 27.88 29.28
12 NYSE BAM Wed, Dec 28, 2022 28.91 29.01 27.89 28.14
11 NYSE BAM Tue, Dec 27, 2022 28.16 29.87 28.00 28.94
10 NYSE BAM Fri, Dec 23, 2022 28.22 28.42 27.80 28.04
9 NYSE BAM Thu, Dec 22, 2022 28.40 28.44 27.51 28.05
8 NYSE BAM Wed, Dec 21, 2022 29.38 29.60 28.18 28.20
7 NYSE BAM Tue, Dec 20, 2022 28.58 29.38 28.20 29.36
6 NYSE BAM Mon, Dec 19, 2022 27.12 28.46 27.10 28.01
5 NYSE BAM Fri, Dec 16, 2022 28.27 28.47 26.76 27.11
4 NYSE BAM Thu, Dec 15, 2022 29.08 29.78 28.48 28.48
3 NYSE BAM Wed, Dec 14, 2022 31.00 31.10 29.10 29.50
2 NYSE BAM Tue, Dec 13, 2022 33.38 33.64 30.60 30.76
1 NYSE BAM Mon, Dec 12, 2022 32.14 32.99 30.39 32.40
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024