Indicators

Brookfield Asset Management (NY: BAM )

37.95 -0.99 (-2.54%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	25.44	25.88	24.98	25.22	1,580,327	-0.37(-1.45%)
May 28, 2015	25.40	25.62	25.21	25.59	1,028,413	+0.09(+0.34%)
May 27, 2015	25.51	25.58	25.26	25.51	1,089,871	+0.16(+0.65%)
May 26, 2015	25.45	25.48	25.19	25.34	1,286,740	-0.06(-0.25%)
May 22, 2015	25.65	25.41	25.41	25.41	926,108	-0.32(-1.24%)
May 21, 2015	25.58	25.78	25.52	25.72	893,804	+0.16(+0.64%)
May 20, 2015	25.76	25.90	25.53	25.56	1,371,348	-0.16(-0.61%)
May 19, 2015	25.45	25.91	25.37	25.72	1,104,560	+0.05(+0.19%)
May 18, 2015	25.86	25.96	25.65	25.67	600,737	-0.18(-0.71%)
May 15, 2015	25.79	25.88	25.62	25.85	1,636,526	+0.09(+0.36%)
May 14, 2015	25.71	25.80	25.53	25.76	1,383,189	+0.16(+0.64%)
May 13, 2015	25.75	26.01	25.53	25.60	1,386,886	-12.93(-33.55%)
May 12, 2015	38.81	38.81	38.34	38.52	1,350,574	-0.13(-0.33%)
May 11, 2015	38.64	39.00	38.61	38.65	1,029,554	+0.01(+0.02%)
May 08, 2015	38.23	38.76	38.20	38.64	1,737,305	+0.80(+2.11%)
May 07, 2015	37.25	37.93	37.23	37.84	2,513,220	+0.47(+1.27%)
May 06, 2015	37.95	37.95	36.80	37.37	3,338,727	-0.33(-0.86%)
May 05, 2015	38.47	38.48	37.56	37.69	982,722	-0.81(-2.09%)
May 04, 2015	38.49	38.73	38.42	38.50	1,136,947	+0.18(+0.48%)

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.