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 (%)
May 29, 2015	25.65	26.09	25.19	25.43	1,567,329	-0.37(-1.45%)
May 28, 2015	25.61	25.83	25.42	25.80	1,019,955	+0.09(+0.34%)
May 27, 2015	25.72	25.80	25.47	25.72	1,080,907	+0.16(+0.65%)
May 26, 2015	25.66	25.69	25.39	25.55	1,276,157	-0.06(-0.25%)
May 22, 2015	25.86	25.62	25.62	25.62	918,491	-0.32(-1.24%)
May 21, 2015	25.79	25.99	25.73	25.94	886,453	+0.16(+0.64%)
May 20, 2015	25.97	26.12	25.74	25.77	1,360,069	-0.16(-0.61%)
May 19, 2015	25.66	26.12	25.58	25.93	1,095,475	+0.05(+0.19%)
May 18, 2015	26.07	26.18	25.86	25.88	595,796	-0.19(-0.71%)
May 15, 2015	26.00	26.09	25.84	26.07	1,623,065	+0.09(+0.36%)
May 14, 2015	25.92	26.02	25.74	25.97	1,371,812	+0.16(+0.64%)
May 13, 2015	25.96	26.23	25.74	25.81	1,375,479	-13.03(-33.55%)
May 12, 2015	39.13	39.13	38.66	38.84	1,339,466	-0.13(-0.33%)
May 11, 2015	38.96	39.33	38.93	38.97	1,021,086	+0.01(+0.02%)
May 08, 2015	38.55	39.08	38.52	38.96	1,723,016	+0.81(+2.11%)
May 07, 2015	37.56	38.24	37.54	38.16	2,492,549	+0.48(+1.27%)
May 06, 2015	38.26	38.26	37.10	37.68	3,311,267	-0.33(-0.86%)
May 05, 2015	38.78	38.80	37.87	38.01	974,639	-0.81(-2.09%)
May 04, 2015	38.81	39.06	38.73	38.82	1,127,596	+0.19(+0.48%)

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.