Indicators

Brookfield Asset Management (NY: BAM )

39.37 -0.58 (-1.45%)

Streaming Delayed Price Updated: 10:39 AM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	11.01	11.14	10.64	10.98	4,006,237	+0.08(+0.74%)
May 28, 2009	10.78	11.00	10.58	10.90	3,253,379	+0.13(+1.22%)
May 27, 2009	11.25	11.29	10.72	10.77	3,496,027	-0.45(-4.01%)
May 26, 2009	10.78	11.38	10.77	11.21	3,044,963	+0.34(+3.16%)
May 22, 2009	10.88	10.98	10.78	10.87	2,354,186	-0.07(-0.63%)
May 21, 2009	11.11	11.11	10.70	10.94	4,118,062	-0.43(-3.79%)
May 20, 2009	11.39	11.65	11.31	11.37	3,961,275	+0.10(+0.89%)
May 19, 2009	11.01	11.40	10.95	11.27	2,663,872	+0.32(+2.96%)
May 18, 2009	10.92	10.98	10.76	10.95	2,910,732	+0.22(+2.10%)
May 15, 2009	10.86	11.05	10.59	10.72	2,658,393	-0.25(-2.28%)
May 14, 2009	10.66	11.05	10.49	10.97	2,918,827	+0.46(+4.33%)
May 13, 2009	10.80	10.96	10.48	10.52	2,819,894	-0.59(-5.28%)
May 12, 2009	11.26	11.33	10.81	11.10	4,392,328	-0.17(-1.55%)
May 11, 2009	11.33	11.40	10.96	11.28	3,384,816	-0.22(-1.90%)
May 08, 2009	10.88	11.55	10.78	11.50	4,212,355	+0.79(+7.34%)
May 07, 2009	10.35	11.05	10.35	10.71	5,156,617	+0.44(+4.32%)
May 06, 2009	9.798	10.38	9.798	10.27	4,447,848	+0.53(+5.45%)
May 05, 2009	9.704	9.817	9.455	9.735	5,516,846	+0.05(+0.52%)
May 04, 2009	9.561	9.717	9.411	9.685	3,208,619	+0.28(+2.99%)

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.