Indicators

Brookfield Asset Management (NY: BAM )

46.85 -0.85 (-1.78%)

Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	31.82	32.45	31.82	32.36	637,759	+0.36(+1.14%)
Jul 28, 2016	32.10	32.23	31.93	31.99	522,561	-0.09(-0.29%)
Jul 27, 2016	32.36	32.36	31.78	32.08	620,102	-0.26(-0.81%)
Jul 26, 2016	32.43	32.57	32.26	32.35	617,639	-0.10(-0.32%)
Jul 25, 2016	32.64	32.64	32.39	32.45	591,828	-0.41(-1.25%)
Jul 22, 2016	32.74	32.88	32.58	32.86	423,734	+0.18(+0.54%)
Jul 21, 2016	32.94	32.97	32.63	32.68	425,491	-0.27(-0.82%)
Jul 20, 2016	32.81	33.00	32.71	32.95	446,080	+0.17(+0.51%)
Jul 19, 2016	32.90	32.90	32.53	32.79	628,395	-0.29(-0.88%)
Jul 18, 2016	33.04	33.10	32.80	33.08	671,536	-0.01(-0.03%)
Jul 15, 2016	33.22	33.33	33.02	33.09	470,760	-0.13(-0.39%)
Jul 14, 2016	33.13	33.35	32.73	33.22	899,453	+0.47(+1.43%)
Jul 13, 2016	32.47	32.94	32.40	32.75	747,974	+0.25(+0.78%)
Jul 12, 2016	32.29	32.55	31.99	32.50	795,595	+0.55(+1.73%)
Jul 11, 2016	31.79	32.18	31.66	31.94	827,921	+0.27(+0.86%)
Jul 08, 2016	31.49	31.92	31.15	31.67	743,738	+0.52(+1.68%)
Jul 07, 2016	31.75	31.83	30.94	31.15	580,467	-0.44(-1.39%)
Jul 06, 2016	31.19	31.61	30.89	31.59	942,809	+0.28(+0.90%)
Jul 05, 2016	31.33	31.65	31.23	31.31	1,313,900	+0.16(+0.51%)

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.