Indicators

Brookfield Asset Management (NY: BAM )

39.70 +0.73 (+1.87%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	48.83	49.04	48.64	48.79	647,132	+0.17(+0.34%)
Nov 27, 2019	48.34	48.64	48.23	48.62	777,995	+0.47(+0.97%)
Nov 26, 2019	47.73	48.18	47.73	48.15	952,912	+0.41(+0.87%)
Nov 25, 2019	47.48	47.79	47.39	47.74	1,255,038	+0.36(+0.75%)
Nov 22, 2019	47.35	47.44	47.18	47.38	694,670	+0.04(+0.09%)
Nov 21, 2019	47.47	47.56	47.19	47.34	1,391,190	-0.22(-0.45%)
Nov 20, 2019	47.38	47.56	47.24	47.55	1,688,091	+0.06(+0.12%)
Nov 19, 2019	47.73	47.92	47.22	47.49	1,926,154	-0.20(-0.42%)
Nov 18, 2019	47.64	47.83	47.40	47.69	1,400,514	+0.04(+0.09%)
Nov 15, 2019	47.75	48.12	47.37	47.65	2,029,065	-0.26(-0.54%)
Nov 14, 2019	47.72	48.22	46.88	47.91	1,655,461	+0.41(+0.86%)
Nov 13, 2019	47.13	47.58	47.07	47.50	1,837,878	+0.26(+0.54%)
Nov 12, 2019	47.30	47.42	47.15	47.25	1,183,343	-0.06(-0.12%)
Nov 11, 2019	46.69	47.36	46.69	47.30	1,048,609	+0.51(+1.10%)
Nov 08, 2019	46.94	47.00	46.68	46.79	1,100,628	-0.15(-0.32%)
Nov 07, 2019	46.84	47.19	46.81	46.94	1,336,008	+0.26(+0.55%)
Nov 06, 2019	46.39	46.68	46.19	46.68	1,394,273	+0.25(+0.54%)
Nov 05, 2019	46.81	46.91	46.35	46.43	1,610,779	-0.24(-0.52%)
Nov 04, 2019	46.78	46.85	46.31	46.67	1,874,205	+0.23(+0.50%)

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.