Indicators

Brookfield Asset Management (NY: BAM )

39.24 +0.07 (+0.18%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	23.70	24.33	23.65	23.96	1,453,883	+0.33(+1.41%)
Apr 27, 2007	23.28	23.71	23.13	23.63	1,354,056	+0.26(+1.11%)
Apr 26, 2007	23.46	23.74	23.33	23.37	1,272,350	-0.30(-1.25%)
Apr 25, 2007	23.53	23.75	23.49	23.66	730,662	+0.15(+0.63%)
Apr 24, 2007	23.56	23.62	23.39	23.52	859,936	-0.05(-0.21%)
Apr 23, 2007	23.77	23.82	23.48	23.56	874,336	-0.15(-0.63%)
Apr 20, 2007	23.68	23.78	23.58	23.71	709,791	+0.26(+1.09%)
Apr 19, 2007	23.24	23.71	23.09	23.46	1,059,752	-0.15(-0.63%)
Apr 18, 2007	23.48	23.64	23.43	23.61	803,955	+0.05(+0.23%)
Apr 17, 2007	23.28	23.69	23.27	23.55	771,435	+0.26(+1.13%)
Apr 16, 2007	23.07	23.36	22.82	23.29	1,179,156	+0.51(+2.22%)
Apr 13, 2007	22.90	23.02	22.55	22.78	1,477,019	-0.12(-0.52%)
Apr 12, 2007	22.60	23.01	22.44	22.90	627,276	+0.14(+0.63%)
Apr 11, 2007	22.78	22.96	22.70	22.76	1,029,011	+0.00(+0.00%)
Apr 10, 2007	23.05	23.05	22.67	22.76	1,025,613	-0.13(-0.56%)
Apr 09, 2007	22.66	23.01	22.55	22.89	1,490,772	+0.32(+1.42%)
Apr 05, 2007	22.30	22.63	22.20	22.56	1,025,613	+0.23(+1.05%)
Apr 04, 2007	22.29	22.33	22.03	22.33	795,704	+0.07(+0.30%)
Apr 03, 2007	22.14	22.30	21.88	22.26	1,138,708	+0.20(+0.90%)

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.