Indicators

Brookfield Asset Management (NY: BAM )

39.13 +0.56 (+1.45%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	16.97	17.42	16.81	17.39	612,917	+0.51(+3.02%)
Apr 27, 2006	16.86	16.92	16.71	16.88	482,962	-0.05(-0.28%)
Apr 26, 2006	16.95	17.00	16.87	16.93	240,359	+0.13(+0.78%)
Apr 25, 2006	16.72	17.02	16.69	16.80	384,415	+0.10(+0.62%)
Apr 24, 2006	16.67	16.73	16.54	16.69	428,641	+0.15(+0.91%)
Apr 21, 2006	16.54	16.67	16.50	16.54	469,342	+0.10(+0.59%)
Apr 20, 2006	16.92	16.94	16.44	16.45	620,768	-0.62(-3.61%)
Apr 19, 2006	17.21	17.23	16.98	17.06	412,457	-0.05(-0.29%)
Apr 18, 2006	17.06	17.23	16.97	17.11	411,495	+0.23(+1.35%)
Apr 17, 2006	16.74	17.03	16.61	16.89	308,461	+0.28(+1.67%)
Apr 13, 2006	16.53	16.64	16.34	16.61	245,006	+0.08(+0.49%)
Apr 12, 2006	16.45	16.64	16.40	16.53	376,723	+0.14(+0.88%)
Apr 11, 2006	16.61	16.72	16.31	16.38	395,952	-0.22(-1.32%)
Apr 10, 2006	16.89	16.91	16.57	16.60	645,125	-0.26(-1.51%)
Apr 07, 2006	16.99	17.04	16.80	16.86	629,101	-0.11(-0.62%)
Apr 06, 2006	17.17	17.17	16.78	16.96	988,518	+0.02(+0.10%)
Apr 05, 2006	16.59	17.17	16.53	16.95	1,118,152	+0.54(+3.28%)
Apr 04, 2006	16.07	16.43	16.02	16.41	1,145,393	+0.64(+4.08%)

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.