The closing price for Brookfield Asset Management (BAM) in May 2024 was $36.31, on May 31, 2024. It was up 3.5% for the month. The latest price is $45.84.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2024 | $36.47 | $36.72 | $35.55 | $36.31 | 1,488,100 |
May 30 2024 | $35.29 | $36.30 | $35.29 | $36.24 | 967,300 |
May 29 2024 | $35.75 | $35.75 | $35.11 | $35.12 | 860,700 |
May 28 2024 | $37.30 | $37.31 | $36.24 | $36.33 | 734,500 |
May 24 2024 | $36.37 | $36.95 | $36.32 | $36.86 | 971,000 |
May 23 2024 | $36.65 | $36.77 | $36.15 | $36.33 | 988,200 |
May 22 2024 | $36.87 | $36.90 | $36.25 | $36.42 | 1,124,400 |
May 21 2024 | $36.98 | $37.17 | $36.70 | $37.11 | 1,134,800 |
May 20 2024 | $36.91 | $37.11 | $36.84 | $37.09 | 831,300 |
May 17 2024 | $36.75 | $37.07 | $36.35 | $37.03 | 2,657,200 |
May 16 2024 | $36.60 | $36.79 | $36.29 | $36.63 | 1,294,600 |
May 15 2024 | $36.92 | $37.09 | $36.59 | $36.67 | 1,317,100 |
May 14 2024 | $36.47 | $36.72 | $36.21 | $36.62 | 1,739,600 |
May 13 2024 | $36.54 | $36.78 | $36.10 | $36.24 | 2,031,200 |
May 10 2024 | $36.98 | $37.02 | $36.10 | $36.43 | 2,089,100 |
May 09 2024 | $35.69 | $36.76 | $35.69 | $36.65 | 2,649,500 |
May 08 2024 | $35.78 | $35.98 | $34.70 | $35.88 | 4,754,500 |
May 07 2024 | $36.75 | $37.29 | $36.43 | $36.45 | 3,030,700 |
May 06 2024 | $35.98 | $36.76 | $35.92 | $36.59 | 4,216,000 |
May 03 2024 | $35.83 | $36.28 | $35.63 | $35.86 | 8,492,800 |
May 02 2024 | $35.47 | $35.47 | $34.89 | $35.34 | 6,077,800 |
May 01 2024 | $35.08 | $35.71 | $34.58 | $35.00 | 4,618,400 |
Daily pricing data for Brookfield Asset Management dates back to 2/22/2021, and may be incomplete.