Indicators

Brookfield Asset Management (NY: BAM )

38.97 -0.21 (-0.54%)

Official Closing Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	17.85	18.01	17.81	18.00	1,738,562	+0.24(+1.36%)
Sep 29, 2010	17.84	17.89	17.72	17.76	1,594,593	-0.10(-0.53%)
Sep 28, 2010	17.38	17.89	17.21	17.86	1,860,396	+0.45(+2.59%)
Sep 27, 2010	17.49	17.61	17.30	17.41	740,997	-0.09(-0.51%)
Sep 24, 2010	17.44	17.61	17.32	17.49	772,296	+0.34(+1.96%)
Sep 23, 2010	17.21	17.30	17.07	17.16	860,736	-0.25(-1.46%)
Sep 22, 2010	17.48	17.63	17.24	17.41	767,276	-0.11(-0.65%)
Sep 21, 2010	17.56	17.67	17.34	17.53	1,646,439	-0.05(-0.29%)
Sep 20, 2010	17.35	17.68	17.32	17.58	641,561	+0.20(+1.13%)
Sep 17, 2010	17.38	17.54	17.32	17.38	718,299	-0.03(-0.15%)
Sep 15, 2010	17.38	17.53	17.34	17.41	1,845,799	-0.02(-0.11%)
Sep 14, 2010	17.41	17.57	17.29	17.42	681,831	+0.04(+0.22%)
Sep 13, 2010	17.35	17.43	17.16	17.39	1,544,551	+0.20(+1.14%)
Sep 10, 2010	17.06	17.23	17.04	17.19	1,056,295	+0.20(+1.16%)
Sep 09, 2010	17.34	17.34	16.90	16.99	1,150,643	-0.10(-0.56%)
Sep 08, 2010	16.99	17.42	16.94	17.09	1,587,465	+0.21(+1.24%)
Sep 07, 2010	17.32	17.37	16.88	16.88	2,365,465	-0.44(-2.53%)
Sep 03, 2010	17.26	17.64	17.26	17.32	1,037,882	+0.27(+1.60%)
Sep 02, 2010	16.90	17.11	16.83	17.04	915,844	+0.18(+1.05%)

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.