Indicators

Brookfield Asset Management (NY: BAM )

46.85 -0.85 (-1.78%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	41.63	41.78	41.32	41.68	1,189,082	+0.01(+0.02%)
Sep 27, 2018	41.71	42.05	41.60	41.67	704,561	-0.02(-0.04%)
Sep 26, 2018	41.64	42.00	41.64	41.69	1,045,719	+0.05(+0.11%)
Sep 25, 2018	41.32	41.77	41.22	41.64	1,113,075	+0.35(+0.84%)
Sep 24, 2018	41.47	41.55	41.11	41.29	866,816	-0.11(-0.27%)
Sep 21, 2018	40.73	41.48	40.62	41.41	1,435,041	+0.73(+1.79%)
Sep 20, 2018	40.14	40.83	39.91	40.68	2,824,257	+0.91(+2.28%)
Sep 19, 2018	40.35	40.35	39.71	39.77	1,019,261	-0.49(-1.21%)
Sep 18, 2018	39.91	40.30	39.91	40.25	630,949	+0.39(+0.99%)
Sep 17, 2018	39.78	40.05	39.65	39.86	772,991	+0.25(+0.64%)
Sep 14, 2018	39.62	39.72	39.45	39.61	628,999	+0.01(+0.02%)
Sep 13, 2018	39.53	39.74	39.40	39.60	536,373	+0.22(+0.55%)
Sep 12, 2018	39.60	39.72	39.22	39.38	801,539	-0.23(-0.59%)
Sep 11, 2018	39.64	39.77	39.38	39.62	778,869	-0.13(-0.33%)
Sep 10, 2018	39.90	40.21	39.59	39.75	874,319	-0.02(-0.05%)
Sep 07, 2018	39.80	39.95	39.50	39.77	1,451,922	-0.18(-0.45%)
Sep 06, 2018	39.84	40.12	39.63	39.95	639,676	+0.07(+0.19%)
Sep 05, 2018	39.92	40.10	39.51	39.87	629,358	-0.02(-0.05%)

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.