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, 2012	21.29	21.39	21.17	21.37	826,390	+0.01(+0.06%)
Apr 27, 2012	21.27	21.38	21.15	21.36	1,470,449	+0.20(+0.95%)
Apr 26, 2012	20.84	21.20	20.83	21.16	1,177,025	+0.34(+1.61%)
Apr 25, 2012	21.05	21.14	20.77	20.82	1,513,758	-0.02(-0.09%)
Apr 24, 2012	20.64	20.98	20.61	20.84	1,262,636	+0.23(+1.13%)
Apr 23, 2012	20.67	20.73	20.40	20.61	1,377,583	-0.36(-1.72%)
Apr 20, 2012	20.88	21.04	20.82	20.97	1,135,845	+0.14(+0.68%)
Apr 19, 2012	20.63	21.29	20.60	20.83	2,912,247	+0.20(+0.97%)
Apr 18, 2012	20.20	20.63	20.18	20.63	2,162,793	+0.37(+1.82%)
Apr 17, 2012	20.26	20.31	20.14	20.26	1,648,747	+0.20(+1.00%)
Apr 16, 2012	20.03	20.11	19.94	20.06	1,862,065	+0.13(+0.65%)
Apr 13, 2012	20.00	20.04	19.80	19.93	1,438,325	-0.08(-0.39%)
Apr 12, 2012	19.74	20.02	19.65	20.01	1,271,905	+0.33(+1.67%)
Apr 11, 2012	19.62	19.71	19.51	19.68	809,167	+0.23(+1.19%)
Apr 10, 2012	19.80	19.85	19.34	19.45	1,638,514	-0.45(-2.27%)
Apr 09, 2012	20.11	20.11	19.85	19.90	1,163,840	-0.27(-1.34%)
Apr 05, 2012	20.31	20.35	20.07	20.17	968,063	-0.17(-0.83%)
Apr 04, 2012	20.42	20.62	20.31	20.34	1,445,429	-0.30(-1.44%)
Apr 03, 2012	20.80	20.88	20.56	20.64	2,316,227	-0.16(-0.78%)

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.