Indicators

Brookfield Asset Management (NY: BAM )

39.13 +0.56 (+1.45%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	21.50	21.59	21.38	21.58	818,450	+0.01(+0.06%)
Apr 27, 2012	21.47	21.59	21.36	21.57	1,456,321	+0.20(+0.95%)
Apr 26, 2012	21.04	21.41	21.03	21.36	1,165,716	+0.34(+1.61%)
Apr 25, 2012	21.25	21.34	20.97	21.02	1,499,213	-0.02(-0.09%)
Apr 24, 2012	20.84	21.19	20.81	21.04	1,250,505	+0.23(+1.13%)
Apr 23, 2012	20.87	20.93	20.60	20.81	1,364,347	-0.36(-1.72%)
Apr 20, 2012	21.08	21.24	21.02	21.17	1,124,932	+0.14(+0.68%)
Apr 19, 2012	20.83	21.49	20.80	21.03	2,884,266	+0.20(+0.97%)
Apr 18, 2012	20.39	20.83	20.38	20.83	2,142,012	+0.37(+1.82%)
Apr 17, 2012	20.46	20.51	20.33	20.46	1,632,906	+0.20(+1.00%)
Apr 16, 2012	20.22	20.30	20.13	20.26	1,844,174	+0.13(+0.65%)
Apr 13, 2012	20.20	20.23	20.00	20.13	1,424,505	-0.08(-0.39%)
Apr 12, 2012	19.93	20.22	19.84	20.20	1,259,685	+0.33(+1.67%)
Apr 11, 2012	19.81	19.90	19.70	19.87	801,392	+0.23(+1.19%)
Apr 10, 2012	20.00	20.05	19.53	19.64	1,622,771	-0.46(-2.27%)
Apr 09, 2012	20.30	20.31	20.05	20.09	1,152,657	-0.27(-1.34%)
Apr 05, 2012	20.51	20.54	20.27	20.37	958,762	-0.17(-0.82%)
Apr 04, 2012	20.62	20.82	20.50	20.54	1,431,541	-0.30(-1.44%)
Apr 03, 2012	21.00	21.08	20.76	20.84	2,293,973	-0.16(-0.78%)

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.