Indicators

Brookfield Asset Management (NY: BAM )

39.55 +1.22 (+3.18%)

Official Closing Price Updated: 7:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	35.07	35.28	35.03	35.21	478,860	+0.06(+0.16%)
Nov 26, 2014	35.07	35.16	35.16	35.16	671,833	+0.11(+0.30%)
Nov 25, 2014	34.78	35.26	34.59	35.05	913,538	+0.60(+1.74%)
Nov 24, 2014	34.63	34.70	34.22	34.45	495,106	-0.08(-0.24%)
Nov 21, 2014	34.58	34.63	34.20	34.54	764,714	+0.43(+1.25%)
Nov 20, 2014	34.63	34.70	33.93	34.11	802,750	-0.59(-1.69%)
Nov 19, 2014	34.86	34.86	34.49	34.70	579,511	-0.10(-0.30%)
Nov 18, 2014	34.69	34.98	34.68	34.80	345,392	+0.11(+0.32%)
Nov 17, 2014	34.53	34.96	34.53	34.69	439,078	+0.08(+0.22%)
Nov 14, 2014	34.77	34.91	34.58	34.61	434,289	-0.02(-0.06%)
Nov 13, 2014	34.92	35.07	34.38	34.63	522,637	-0.15(-0.44%)
Nov 12, 2014	34.61	34.84	34.41	34.79	992,121	+0.20(+0.56%)
Nov 11, 2014	34.97	34.98	34.52	34.59	705,998	-0.51(-1.45%)
Nov 10, 2014	34.88	35.27	34.87	35.10	1,340,678	+0.50(+1.45%)
Nov 07, 2014	33.73	34.63	33.52	34.60	862,464	+0.87(+2.59%)
Nov 06, 2014	33.91	33.99	33.57	33.73	833,777	-0.28(-0.82%)
Nov 05, 2014	33.66	34.24	33.63	34.01	823,724	+0.45(+1.33%)
Nov 04, 2014	33.80	34.00	33.38	33.56	713,433	-0.35(-1.03%)

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.