Indicators

Brookfield Asset Management (NY: BAM )

39.05 -0.12 (-0.32%)

Streaming Delayed Price Updated: 3:46 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	13.13	13.26	12.99	13.12	1,942,199	+0.00(+0.00%)
Nov 27, 2009	12.76	13.21	12.75	13.12	743,616	-0.22(-1.62%)
Nov 25, 2009	13.15	13.41	13.12	13.33	1,570,613	+0.20(+1.51%)
Nov 24, 2009	13.10	13.21	12.91	13.13	2,315,607	+0.05(+0.38%)
Nov 23, 2009	13.10	13.18	13.02	13.08	1,875,163	+0.30(+2.32%)
Nov 20, 2009	12.74	12.82	12.60	12.79	2,113,052	-0.07(-0.58%)
Nov 19, 2009	13.08	13.12	12.81	12.86	2,659,294	-0.32(-2.44%)
Nov 18, 2009	13.21	13.34	13.10	13.18	1,536,668	-0.02(-0.19%)
Nov 17, 2009	13.20	13.23	13.06	13.21	3,982,656	+0.01(+0.09%)
Nov 16, 2009	13.14	13.29	13.08	13.20	1,955,545	+0.13(+0.99%)
Nov 13, 2009	13.01	13.12	12.92	13.07	2,484,810	+0.09(+0.67%)
Nov 12, 2009	13.10	13.22	12.95	12.98	992,501	-0.07(-0.57%)
Nov 11, 2009	13.33	13.40	12.99	13.05	1,917,239	-0.09(-0.66%)
Nov 10, 2009	13.34	13.34	13.05	13.14	1,213,246	-0.19(-1.44%)
Nov 09, 2009	13.31	13.57	13.23	13.33	1,605,580	+0.29(+2.23%)
Nov 06, 2009	13.12	13.32	12.96	13.04	2,116,257	-0.36(-2.67%)
Nov 05, 2009	13.23	13.41	13.15	13.40	819,682	+0.27(+2.07%)
Nov 04, 2009	13.06	13.46	13.05	13.13	1,869,615	+0.23(+1.82%)
Nov 03, 2009	12.61	12.91	12.49	12.89	1,857,802	+0.16(+1.26%)

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.