Indicators

Brookfield Asset Management (NY: BAM )

38.19 -1.76 (-4.41%)

Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	24.22	24.36	23.95	24.06	2,208,384	-0.16(-0.65%)
Sep 27, 2007	24.31	24.37	24.01	24.22	1,967,079	+0.09(+0.36%)
Sep 26, 2007	23.90	24.31	23.68	24.13	1,805,161	+0.34(+1.45%)
Sep 25, 2007	23.63	23.85	23.19	23.79	2,288,872	+0.04(+0.16%)
Sep 24, 2007	22.73	23.80	22.64	23.75	2,890,693	+1.07(+4.74%)
Sep 21, 2007	22.08	22.78	22.04	22.67	1,694,381	+0.89(+4.07%)
Sep 20, 2007	22.19	22.50	21.69	21.79	1,654,248	-0.39(-1.75%)
Sep 19, 2007	21.87	22.47	21.79	22.17	2,160,699	+0.36(+1.63%)
Sep 18, 2007	21.24	21.87	21.23	21.82	2,430,486	+0.58(+2.74%)
Sep 17, 2007	21.05	21.52	21.00	21.24	2,891,493	-0.29(-1.36%)
Sep 14, 2007	21.07	21.77	21.02	21.53	2,030,446	+0.32(+1.53%)
Sep 13, 2007	20.78	21.48	20.54	21.20	3,126,877	+0.57(+2.79%)
Sep 12, 2007	20.52	20.65	20.31	20.63	2,550,499	-0.02(-0.09%)
Sep 11, 2007	20.84	20.96	20.48	20.65	2,189,022	+0.02(+0.12%)
Sep 10, 2007	20.75	20.75	20.28	20.62	3,460,031	-0.14(-0.66%)
Sep 07, 2007	20.85	20.90	20.56	20.76	2,616,425	-0.44(-2.06%)
Sep 06, 2007	21.12	21.31	20.90	21.20	1,612,323	+0.08(+0.38%)
Sep 05, 2007	21.04	21.25	20.81	21.12	2,850,529	-0.11(-0.53%)

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.