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 (%)
Jul 29, 2016	25.32	25.83	25.32	25.75	801,372	+0.29(+1.14%)
Jul 28, 2016	25.55	25.65	25.41	25.46	656,622	-0.07(-0.29%)
Jul 27, 2016	25.76	25.76	25.29	25.53	779,185	-0.21(-0.81%)
Jul 26, 2016	25.81	25.92	25.67	25.74	776,091	-0.08(-0.32%)
Jul 25, 2016	25.97	25.97	25.78	25.82	743,658	-0.33(-1.25%)
Jul 22, 2016	26.05	26.17	25.92	26.15	532,440	+0.14(+0.54%)
Jul 21, 2016	26.22	26.24	25.97	26.01	534,649	-0.22(-0.82%)
Jul 20, 2016	26.11	26.26	26.03	26.23	560,520	+0.13(+0.51%)
Jul 19, 2016	26.18	26.18	25.89	26.09	789,606	-0.23(-0.88%)
Jul 18, 2016	26.29	26.35	26.10	26.32	843,815	-0.01(-0.03%)
Jul 15, 2016	26.43	26.52	26.28	26.33	591,532	-0.10(-0.39%)
Jul 14, 2016	26.37	26.54	26.05	26.43	1,130,203	+0.37(+1.43%)
Jul 13, 2016	25.84	26.21	25.79	26.06	939,863	+0.20(+0.78%)
Jul 12, 2016	25.70	25.91	25.46	25.86	999,701	+0.44(+1.73%)
Jul 11, 2016	25.30	25.61	25.20	25.42	1,040,320	+0.22(+0.86%)
Jul 08, 2016	25.06	25.41	24.79	25.21	934,540	+0.42(+1.68%)
Jul 07, 2016	25.27	25.33	24.62	24.79	729,383	-0.35(-1.39%)
Jul 06, 2016	24.83	25.15	24.58	25.14	1,184,681	+0.22(+0.90%)
Jul 05, 2016	24.93	25.19	24.86	24.92	1,650,974	+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.