Indicators

Brookfield Asset Management (NY: BAM )

47.22 +0.12 (+0.25%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	27.65	28.00	27.63	27.80	893,390	+0.19(+0.68%)
Oct 28, 2010	28.10	28.15	27.43	27.61	694,891	-0.22(-0.77%)
Oct 27, 2010	28.27	28.27	27.51	27.83	884,776	-0.67(-2.36%)
Oct 25, 2010	28.58	28.88	28.37	28.50	947,786	+0.15(+0.53%)
Oct 22, 2010	28.65	28.66	28.25	28.35	597,766	-0.10(-0.36%)
Oct 21, 2010	28.50	28.80	28.19	28.45	1,055,767	-0.02(-0.07%)
Oct 20, 2010	27.72	28.52	27.67	28.47	1,653,357	+0.86(+3.12%)
Oct 19, 2010	27.61	27.88	27.27	27.61	935,955	-0.43(-1.53%)
Oct 18, 2010	27.80	28.04	27.74	28.04	988,383	+0.15(+0.54%)
Oct 15, 2010	28.17	28.31	27.77	27.89	1,169,481	-0.05(-0.17%)
Oct 14, 2010	27.98	28.07	27.86	27.94	1,963,772	+0.00(+0.00%)
Oct 13, 2010	27.73	28.04	27.68	27.94	3,439,977	+0.45(+1.63%)
Oct 12, 2010	27.13	27.55	26.88	27.49	1,171,201	+0.46(+1.70%)
Oct 11, 2010	27.28	27.29	26.98	27.03	411,483	-0.26(-0.96%)
Oct 08, 2010	27.29	27.36	26.72	27.29	922,805	+0.40(+1.50%)
Oct 07, 2010	27.09	27.09	26.73	26.89	633,226	-0.12(-0.45%)
Oct 06, 2010	27.06	27.13	26.80	27.01	976,565	+0.04(+0.14%)
Oct 05, 2010	26.76	27.01	26.63	26.98	649,766	+0.36(+1.34%)
Oct 04, 2010	26.69	26.85	26.48	26.62	644,359	-0.18(-0.66%)

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.