Indicators

Brookfield Asset Management (NY: BAM )

38.19 -1.76 (-4.41%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	21.47	21.60	21.41	21.60	1,231,700	+0.05(+0.24%)
Apr 28, 2011	21.26	21.65	21.24	21.54	1,413,976	+0.23(+1.08%)
Apr 27, 2011	21.33	21.43	20.99	21.31	1,939,001	+0.01(+0.06%)
Apr 26, 2011	20.95	21.31	20.83	21.30	1,200,505	+0.40(+1.90%)
Apr 25, 2011	21.01	21.04	20.85	20.90	780,708	-0.12(-0.55%)
Apr 21, 2011	20.97	21.04	20.74	21.02	786,094	+0.21(+1.02%)
Apr 20, 2011	20.71	20.82	20.56	20.81	1,476,173	+0.32(+1.56%)
Apr 19, 2011	20.44	20.63	20.35	20.49	1,601,598	+0.11(+0.53%)
Apr 18, 2011	19.91	20.39	19.91	20.38	1,093,561	+0.19(+0.95%)
Apr 15, 2011	20.20	20.31	20.05	20.19	1,067,232	-0.08(-0.38%)
Apr 14, 2011	19.95	20.33	19.93	20.26	1,057,240	+0.18(+0.89%)
Apr 13, 2011	20.29	20.42	20.07	20.08	1,022,560	-0.15(-0.73%)
Apr 12, 2011	20.40	20.45	20.09	20.23	1,122,667	-0.28(-1.37%)
Apr 11, 2011	20.79	20.79	20.43	20.51	1,031,524	-0.22(-1.08%)
Apr 08, 2011	20.65	20.95	20.54	20.74	1,373,541	+0.26(+1.25%)
Apr 07, 2011	20.97	21.02	20.48	20.48	1,312,055	-0.56(-2.68%)
Apr 06, 2011	21.04	21.11	20.79	21.04	1,173,964	+0.14(+0.67%)
Apr 05, 2011	21.01	21.02	20.82	20.90	918,347	-0.13(-0.61%)
Apr 04, 2011	20.76	21.09	20.76	21.03	1,058,397	+0.19(+0.89%)

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.