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 28, 2006	16.84	17.27	16.67	17.25	618,000	+0.51(+3.02%)
Apr 27, 2006	16.72	16.78	16.58	16.74	486,967	-0.05(-0.28%)
Apr 26, 2006	16.81	16.86	16.74	16.79	242,352	+0.13(+0.78%)
Apr 25, 2006	16.59	16.88	16.55	16.66	387,603	+0.10(+0.61%)
Apr 24, 2006	16.53	16.59	16.41	16.56	432,196	+0.15(+0.91%)
Apr 21, 2006	16.41	16.53	16.37	16.41	473,234	+0.10(+0.59%)
Apr 20, 2006	16.78	16.80	16.30	16.31	625,916	-0.61(-3.61%)
Apr 19, 2006	17.07	17.09	16.84	16.92	415,877	-0.05(-0.29%)
Apr 18, 2006	16.92	17.09	16.83	16.97	414,908	+0.23(+1.35%)
Apr 17, 2006	16.60	16.89	16.47	16.75	311,019	+0.28(+1.67%)
Apr 13, 2006	16.39	16.50	16.20	16.47	247,038	+0.08(+0.49%)
Apr 12, 2006	16.32	16.50	16.27	16.39	379,847	+0.14(+0.88%)
Apr 11, 2006	16.48	16.58	16.18	16.25	399,236	-0.22(-1.32%)
Apr 10, 2006	16.75	16.77	16.44	16.47	650,475	-0.25(-1.51%)
Apr 07, 2006	16.85	16.90	16.66	16.72	634,318	-0.10(-0.62%)
Apr 06, 2006	17.03	17.03	16.64	16.82	996,716	+0.02(+0.10%)
Apr 05, 2006	16.45	17.03	16.39	16.81	1,127,425	+0.53(+3.28%)
Apr 04, 2006	15.94	16.29	15.89	16.27	1,154,892	+0.64(+4.08%)

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.