Indicators

Brookfield Asset Management (NY: BAM )

38.19 -1.76 (-4.41%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	31.80	32.34	31.65	32.13	1,206,423	+0.46(+1.45%)
Sep 28, 2017	31.74	31.82	31.58	31.67	773,912	+0.02(+0.05%)
Sep 27, 2017	31.48	31.73	31.27	31.66	1,087,893	+0.39(+1.24%)
Sep 26, 2017	31.47	31.56	31.09	31.27	756,032	-0.20(-0.64%)
Sep 25, 2017	31.57	31.73	31.44	31.47	799,849	-0.15(-0.47%)
Sep 22, 2017	31.68	31.84	31.59	31.62	613,707	-0.05(-0.17%)
Sep 21, 2017	31.55	31.81	31.55	31.67	909,241	+0.05(+0.17%)
Sep 20, 2017	31.28	31.64	31.26	31.62	1,041,945	+0.39(+1.25%)
Sep 19, 2017	31.28	31.44	31.21	31.23	565,538	+0.02(+0.05%)
Sep 18, 2017	30.75	31.45	30.73	31.21	2,105,595	+0.53(+1.72%)
Sep 15, 2017	30.50	30.85	30.39	30.68	779,118	+0.19(+0.61%)
Sep 14, 2017	30.43	30.55	30.37	30.50	632,366	-0.02(-0.05%)
Sep 13, 2017	30.88	31.01	30.50	30.51	1,445,987	-0.34(-1.11%)
Sep 12, 2017	30.81	31.05	30.71	30.85	1,193,216	+0.04(+0.13%)
Sep 11, 2017	30.53	30.94	30.49	30.81	1,040,438	+0.44(+1.46%)
Sep 08, 2017	30.18	30.46	30.18	30.37	856,562	+0.17(+0.57%)
Sep 07, 2017	30.44	30.48	30.09	30.20	898,356	-0.07(-0.23%)
Sep 06, 2017		30.52	30.02	30.27	946,585	+0.19(+0.65%)
Sep 05, 2017	30.55	30.57	30.04	30.08	1,313,914	-0.51(-1.68%)

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.