Indicators

Brookfield Asset Management (NY: BAM )

39.05 +0.73 (+1.91%)

Official Closing Price Updated: 7:00 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	15.06	15.41	14.96	15.06	1,097,683	-0.26(-1.69%)
May 27, 2010	15.00	15.42	14.96	15.32	1,506,385	+0.62(+4.22%)
May 26, 2010	14.85	15.01	14.62	14.70	316	-0.06(-0.43%)
May 25, 2010	14.24	14.82	14.07	14.76	2,689,417	+0.12(+0.82%)
May 24, 2010	14.87	15.01	14.63	14.64	1,030,813	-0.31(-2.07%)
May 21, 2010	14.52	14.96	14.32	14.95	2,680,579	+0.28(+1.90%)
May 20, 2010	14.47	14.84	14.39	14.67	2,970,121	-0.74(-4.80%)
May 19, 2010	15.50	15.73	15.12	15.41	1,762,564	-0.23(-1.49%)
May 18, 2010	16.00	16.19	15.54	15.65	2,689	-0.26(-1.63%)
May 17, 2010	15.80	15.96	15.46	15.90	4,942,893	+0.14(+0.88%)
May 14, 2010	15.77	15.99	15.50	15.77	2,063,099	-0.32(-2.00%)
May 13, 2010	16.15	16.23	16.01	16.09	1,389,977	-0.03(-0.16%)
May 12, 2010	16.09	16.23	15.99	16.11	1,209,300	+0.16(+1.03%)
May 11, 2010	16.00	16.11	15.88	15.95	1,721,213	-0.02(-0.12%)
May 10, 2010	15.89	15.99	15.85	15.97	2,753,142	+0.32(+2.02%)
May 07, 2010	15.01	15.67	14.90	15.65	6,269,835	+0.59(+3.95%)
May 06, 2010	15.08	15.49	13.95	15.06	949	-0.20(-1.33%)
May 05, 2010	15.43	15.54	15.24	15.26	1,712,277	-0.42(-2.66%)
May 04, 2010	16.05	16.05	15.53	15.68	1,298,995	-0.56(-3.43%)

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.