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 (%)
Jul 29, 2016	25.36	25.86	25.36	25.79	800,255	+0.29(+1.14%)
Jul 28, 2016	25.58	25.69	25.45	25.49	655,706	-0.07(-0.29%)
Jul 27, 2016	25.79	25.79	25.33	25.57	778,099	-0.21(-0.81%)
Jul 26, 2016	25.84	25.96	25.71	25.78	775,008	-0.08(-0.32%)
Jul 25, 2016	26.01	26.01	25.82	25.86	742,621	-0.33(-1.25%)
Jul 22, 2016	26.09	26.20	25.96	26.19	531,698	+0.14(+0.54%)
Jul 21, 2016	26.26	26.28	26.00	26.05	533,903	-0.22(-0.82%)
Jul 20, 2016	26.15	26.30	26.07	26.26	559,738	+0.13(+0.51%)
Jul 19, 2016	26.22	26.22	25.93	26.13	788,505	-0.23(-0.88%)
Jul 18, 2016	26.33	26.38	26.14	26.36	842,638	-0.01(-0.03%)
Jul 15, 2016	26.47	26.56	26.31	26.37	590,707	-0.10(-0.39%)
Jul 14, 2016	26.40	26.58	26.08	26.47	1,128,627	+0.37(+1.43%)
Jul 13, 2016	25.87	26.25	25.82	26.10	938,552	+0.20(+0.78%)
Jul 12, 2016	25.73	25.94	25.49	25.90	998,307	+0.44(+1.73%)
Jul 11, 2016	25.34	25.64	25.23	25.46	1,038,869	+0.22(+0.86%)
Jul 08, 2016	25.10	25.44	24.82	25.24	933,236	+0.42(+1.68%)
Jul 07, 2016	25.30	25.37	24.66	24.82	728,366	-0.35(-1.39%)
Jul 06, 2016	24.86	25.19	24.61	25.17	1,183,029	+0.22(+0.90%)
Jul 05, 2016	24.96	25.23	24.89	24.95	1,648,672	+0.13(+0.51%)

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.