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 (%)
Apr 30, 2007	23.73	24.36	23.68	23.99	1,451,855	+0.33(+1.41%)
Apr 27, 2007	23.31	23.75	23.16	23.66	1,352,167	+0.26(+1.11%)
Apr 26, 2007	23.49	23.78	23.37	23.40	1,270,575	-0.30(-1.25%)
Apr 25, 2007	23.56	23.79	23.52	23.70	729,643	+0.15(+0.63%)
Apr 24, 2007	23.59	23.65	23.42	23.55	858,737	-0.05(-0.21%)
Apr 23, 2007	23.80	23.86	23.52	23.60	873,116	-0.15(-0.63%)
Apr 20, 2007	23.72	23.81	23.61	23.75	708,801	+0.26(+1.09%)
Apr 19, 2007	23.27	23.75	23.12	23.49	1,058,274	-0.15(-0.63%)
Apr 18, 2007	23.51	23.67	23.47	23.64	802,834	+0.05(+0.23%)
Apr 17, 2007	23.31	23.73	23.30	23.59	770,359	+0.26(+1.13%)
Apr 16, 2007	23.10	23.39	22.85	23.32	1,177,512	+0.51(+2.22%)
Apr 13, 2007	22.93	23.05	22.58	22.81	1,474,959	-0.12(-0.52%)
Apr 12, 2007	22.64	23.04	22.47	22.93	626,401	+0.14(+0.63%)
Apr 11, 2007	22.81	22.99	22.73	22.79	1,027,576	+0.00(+0.00%)
Apr 10, 2007	23.09	23.09	22.70	22.79	1,024,183	-0.13(-0.56%)
Apr 09, 2007	22.69	23.04	22.58	22.92	1,488,693	+0.32(+1.42%)
Apr 05, 2007	22.33	22.66	22.23	22.60	1,024,183	+0.24(+1.05%)
Apr 04, 2007	22.32	22.36	22.06	22.36	794,594	+0.07(+0.30%)
Apr 03, 2007	22.17	22.33	21.91	22.29	1,137,120	+0.20(+0.90%)

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.