Indicators

Brookfield Asset Management (NY: BAM )

47.22 +0.12 (+0.25%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	33.56	34.10	33.30	33.69	688,560	+0.08(+0.25%)
Jun 27, 2013	33.58	33.87	33.56	33.61	601,561	+0.19(+0.56%)
Jun 26, 2013	33.05	33.57	33.05	33.42	904,687	+0.60(+1.82%)
Jun 25, 2013	32.21	32.92	32.09	32.82	1,082,864	+0.70(+2.18%)
Jun 24, 2013	31.65	32.32	31.45	32.12	1,511,044	+0.03(+0.09%)
Jun 21, 2013	32.48	32.60	31.95	32.09	1,539,980	-0.29(-0.90%)
Jun 20, 2013	32.62	32.76	32.31	32.38	1,813,767	-0.91(-2.73%)
Jun 19, 2013	34.02	34.21	33.09	33.29	920,699	-0.77(-2.25%)
Jun 18, 2013	33.91	34.24	33.76	34.06	841,572	+0.18(+0.52%)
Jun 17, 2013	33.36	34.01	33.33	33.88	903,854	+0.80(+2.40%)
Jun 14, 2013	33.22	33.51	32.99	33.08	610,806	-0.20(-0.59%)
Jun 13, 2013	32.48	33.35	32.19	33.28	1,152,455	+0.74(+2.27%)
Jun 12, 2013	33.03	33.04	32.44	32.54	1,084,144	-0.43(-1.31%)
Jun 11, 2013	33.02	33.26	32.68	32.97	1,062,754	-0.38(-1.15%)
Jun 10, 2013	33.40	33.47	33.11	33.36	763,896	+0.05(+0.14%)
Jun 07, 2013	33.23	33.50	33.01	33.31	696,829	+0.23(+0.71%)
Jun 06, 2013	32.40	33.10	32.21	33.07	1,160,268	+0.63(+1.93%)
Jun 05, 2013	32.48	32.64	32.16	32.45	1,168,965	-0.22(-0.69%)
Jun 04, 2013	33.06	33.06	32.60	32.67	752,464	-0.43(-1.30%)

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.