Indicators

Brookfield Asset Management (NY: BAM )

39.15 -0.63 (-1.58%)

Official Closing Price Updated: 4:10 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	31.06	31.18	30.88	31.08	1,435,950	+0.29(+0.95%)
Dec 28, 2018	31.13	31.30	30.60	30.79	1,827,236	-0.12(-0.39%)
Dec 27, 2018	30.27	30.93	30.19	30.91	1,995,666	+0.18(+0.58%)
Dec 26, 2018	29.74	30.75	29.64	30.73	1,926,103	+1.02(+3.44%)
Dec 24, 2018	30.03	30.38	29.71	29.71	1,540,342	-0.55(-1.82%)
Dec 21, 2018	30.97	31.12	30.21	30.26	2,585,130	-0.72(-2.33%)
Dec 20, 2018	31.87	32.04	30.94	30.98	2,684,483	-0.97(-3.04%)
Dec 19, 2018	32.68	32.96	31.91	31.95	2,821,333	-0.67(-2.06%)
Dec 18, 2018	32.85	33.05	32.55	32.63	1,868,513	-0.06(-0.17%)
Dec 17, 2018	33.33	33.53	32.57	32.68	1,393,782	-0.88(-2.61%)
Dec 14, 2018	33.21	33.69	33.15	33.56	1,790,834	+0.06(+0.19%)
Dec 13, 2018	33.62	33.93	33.38	33.49	906,117	-0.17(-0.51%)
Dec 12, 2018	33.63	34.00	33.61	33.66	1,315,015	+0.36(+1.10%)
Dec 11, 2018	34.08	34.33	33.25	33.30	1,647,779	-0.45(-1.32%)
Dec 10, 2018	33.71	33.92	33.23	33.75	2,244,488	-0.06(-0.17%)
Dec 07, 2018	34.20	34.66	33.69	33.80	1,662,874	-0.36(-1.07%)
Dec 06, 2018	34.39	34.39	33.28	34.17	3,323,245	-0.64(-1.84%)
Dec 04, 2018	35.55	35.63	34.78	34.81	1,180,028	-0.85(-2.39%)

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.