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 (%)
Nov 30, 2015	24.76	25.05	24.61	24.90	1,203,374	+0.15(+0.59%)
Nov 27, 2015	24.66	24.81	24.58	24.76	331,379	+0.09(+0.38%)
Nov 25, 2015	24.73	24.66	24.66	24.66	633,927	+0.09(+0.38%)
Nov 24, 2015	24.43	24.81	24.30	24.57	1,233,626	+0.06(+0.23%)
Nov 23, 2015	24.68	24.81	24.48	24.51	1,045,648	-0.19(-0.76%)
Nov 20, 2015	24.72	25.06	24.65	24.70	1,020,361	+0.06(+0.23%)
Nov 19, 2015	24.40	24.68	24.40	24.64	906,960	+0.18(+0.74%)
Nov 18, 2015	24.24	24.55	24.01	24.46	1,582,865	+0.44(+1.83%)
Nov 17, 2015	23.99	24.38	23.91	24.02	1,631,671	+0.06(+0.27%)
Nov 16, 2015	23.87	24.07	23.68	23.96	1,443,048	+0.09(+0.39%)
Nov 13, 2015	23.78	23.99	23.62	23.86	1,851,979	-0.02(-0.09%)
Nov 12, 2015	24.01	24.20	23.67	23.89	1,676,528	-0.29(-1.22%)
Nov 11, 2015	24.07	24.42	23.99	24.18	1,315,772	+0.20(+0.84%)
Nov 10, 2015	23.41	24.11	23.21	23.98	2,062,256	+0.55(+2.33%)
Nov 09, 2015	24.69	24.74	23.26	23.43	2,829,657	-1.34(-5.40%)
Nov 06, 2015	25.26	25.26	24.57	24.77	1,200,759	-0.22(-0.86%)
Nov 05, 2015	24.97	25.06	24.70	24.99	1,172,495	+0.00(+0.00%)
Nov 04, 2015	25.27	25.32	24.90	24.99	973,298	-0.25(-1.00%)
Nov 03, 2015	24.99	25.28	24.63	25.24	1,340,217	+0.12(+0.49%)

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.