Indicators

Brookfield Asset Management (NY: BAM )

38.32 -0.10 (-0.26%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	12.44	12.80	12.41	12.71	1,367,498	+0.47(+3.86%)
Oct 28, 2005	12.03	12.26	11.98	12.24	235,703	+0.15(+1.26%)
Oct 27, 2005	12.12	12.20	11.94	12.09	308,671	-0.05(-0.41%)
Oct 26, 2005	11.88	12.17	11.88	12.14	349,955	+0.22(+1.86%)
Oct 25, 2005	11.86	12.05	11.82	11.92	251,065	+0.06(+0.47%)
Oct 24, 2005	11.69	11.86	11.63	11.86	1,029,384	+0.17(+1.45%)
Oct 21, 2005	11.77	11.81	11.63	11.69	948,256	-0.22(-1.84%)
Oct 20, 2005	11.98	12.09	11.85	11.91	551,576	-0.17(-1.40%)
Oct 19, 2005	12.11	12.12	11.98	12.08	800,721	-0.06(-0.50%)
Oct 18, 2005	12.19	12.22	12.05	12.14	576,698	-0.12(-0.95%)
Oct 17, 2005	12.25	12.30	12.18	12.26	252,185	+0.01(+0.07%)
Oct 14, 2005	12.14	12.26	12.00	12.25	213,301	+0.11(+0.92%)
Oct 13, 2005	12.22	12.22	11.75	12.14	684,069	-0.26(-2.13%)
Oct 12, 2005	12.50	12.54	12.37	12.40	419,722	-0.08(-0.64%)
Oct 11, 2005	12.50	12.58	12.43	12.48	545,655	-0.06(-0.47%)
Oct 10, 2005	13.07	12.62	12.50	12.54	101,290	+0.02(+0.13%)
Oct 07, 2005	12.47	12.73	12.42	12.52	421,962	-0.14(-1.12%)
Oct 06, 2005	12.67	12.67	12.67	12.67	0	+0.00(+0.00%)

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.