Indicators

Brookfield Asset Management (NY: BAM )

39.70 +0.73 (+1.87%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	25.69	26.13	25.22	25.46	1,565,143	-0.37(-1.45%)
May 28, 2015	25.64	25.87	25.45	25.84	1,018,532	+0.09(+0.34%)
May 27, 2015	25.75	25.83	25.50	25.75	1,079,400	+0.17(+0.65%)
May 26, 2015	25.69	25.73	25.43	25.59	1,274,377	-0.06(-0.25%)
May 22, 2015	25.89	25.65	25.65	25.65	917,210	-0.32(-1.24%)
May 21, 2015	25.83	26.03	25.77	25.97	885,217	+0.16(+0.64%)
May 20, 2015	26.01	26.15	25.78	25.81	1,358,172	-0.16(-0.61%)
May 19, 2015	25.69	26.16	25.62	25.97	1,093,948	+0.05(+0.19%)
May 18, 2015	26.11	26.22	25.89	25.92	594,965	-0.19(-0.71%)
May 15, 2015	26.04	26.13	25.87	26.10	1,620,802	+0.09(+0.36%)
May 14, 2015	25.96	26.05	25.78	26.01	1,369,899	+0.16(+0.64%)
May 13, 2015	25.99	26.27	25.78	25.84	1,373,561	-13.05(-33.55%)
May 12, 2015	39.19	39.19	38.71	38.90	1,337,598	-0.13(-0.33%)
May 11, 2015	39.01	39.38	38.98	39.02	1,019,662	+0.01(+0.02%)
May 08, 2015	38.60	39.14	38.57	39.02	1,720,613	+0.81(+2.11%)
May 07, 2015	37.61	38.30	37.59	38.21	2,489,073	+0.48(+1.27%)
May 06, 2015	38.32	38.32	37.15	37.73	3,306,649	-0.33(-0.86%)
May 05, 2015	38.84	38.85	37.92	38.06	973,280	-0.81(-2.09%)
May 04, 2015	38.86	39.11	38.79	38.87	1,126,023	+0.19(+0.48%)

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.