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 (%)
Jul 31, 2017	29.72	29.88	29.55	29.77	672,821	+0.15(+0.49%)
Jul 28, 2017	29.65	29.72	29.39	29.62	762,992	+0.12(+0.42%)
Jul 27, 2017	30.03	30.11	29.26	29.50	1,015,654	-0.51(-1.71%)
Jul 26, 2017	29.92	30.13	29.75	30.01	1,221,967	+0.12(+0.41%)
Jul 25, 2017	30.23	30.47	29.84	29.89	718,420	-0.40(-1.31%)
Jul 24, 2017	30.42	30.42	30.14	30.29	551,492	-0.08(-0.25%)
Jul 21, 2017	30.51	30.54	30.23	30.37	823,393	-0.17(-0.55%)
Jul 20, 2017	30.51	30.58	30.35	30.53	617,613	+0.14(+0.45%)
Jul 19, 2017	30.08	30.44	30.04	30.40	612,651	+0.45(+1.51%)
Jul 18, 2017	29.89	30.09	29.77	29.94	509,531	+0.08(+0.26%)
Jul 17, 2017	30.20	30.20	29.84	29.87	623,729	-0.34(-1.12%)
Jul 14, 2017	30.01	30.32	29.99	30.20	716,771	+0.28(+0.92%)
Jul 13, 2017	30.14	30.14	29.89	29.93	617,890	-0.21(-0.71%)
Jul 12, 2017	30.13	30.31	30.01	30.14	634,919	+0.32(+1.08%)
Jul 11, 2017	29.79	29.86	29.51	29.82	857,773	+0.06(+0.21%)
Jul 10, 2017	29.78	29.85	29.65	29.76	464,769	-0.01(-0.03%)
Jul 07, 2017	29.85	30.18	29.48	29.77	1,080,887	+0.01(+0.03%)
Jul 06, 2017	29.74	29.91	29.62	29.76	884,313	-0.11(-0.36%)
Jul 05, 2017	29.93	29.97	29.35	29.87	1,003,525	-0.14(-0.46%)

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.