Skip to main content

Brookfield Asset Management (NY: BAM )

37.90 -0.08 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 29.67 29.68 29.33 29.42 954,721 -0.26(-0.88%)
May 29, 2014 29.91 30.11 29.46 29.68 1,375,644 -0.23(-0.78%)
May 28, 2014 30.16 30.16 29.66 29.91 1,194,242 -0.10(-0.33%)
May 27, 2014 30.20 30.33 29.86 30.01 2,452,072 -0.18(-0.61%)
May 23, 2014 30.09 30.20 30.20 30.20 1,270,890 +0.15(+0.50%)
May 22, 2014 30.09 30.33 29.98 30.05 505,511 -0.07(-0.25%)
May 21, 2014 29.95 30.19 29.88 30.12 1,309,397 +0.20(+0.66%)
May 20, 2014 30.19 30.19 29.78 29.93 1,762,674 -0.27(-0.90%)
May 19, 2014 30.02 30.26 29.92 30.20 818,689 +0.19(+0.63%)
May 16, 2014 29.87 30.04 29.77 30.01 2,493,768 +0.13(+0.43%)
May 15, 2014 29.57 29.96 29.43 29.88 2,131,044 +0.28(+0.94%)
May 14, 2014 29.39 29.60 29.22 29.60 2,525,257 +0.29(+1.00%)
May 13, 2014 29.10 29.37 29.04 29.31 953,601 +0.18(+0.63%)
May 12, 2014 29.19 29.21 28.93 29.12 841,601 -0.01(-0.05%)
May 09, 2014 29.00 29.20 28.88 29.14 821,874 +0.00(+0.00%)
May 08, 2014 28.81 29.17 28.77 29.14 800,050 +0.47(+1.66%)
May 07, 2014 28.80 28.87 28.53 28.66 731,050 +0.26(+0.91%)
May 06, 2014 28.46 28.49 28.17 28.41 667,347 -0.03(-0.12%)
May 05, 2014 28.53 28.57 28.28 28.44 394,441 -0.19(-0.66%)
May 02, 2014 28.55 28.81 28.49 28.63 657,624 +0.05(+0.17%)
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.