Indicators

Brookfield Asset Management (NY: BAM )

38.42 -0.61 (-1.56%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	12.43	12.78	12.39	12.69	1,369,408	+0.47(+3.86%)
Oct 28, 2005	12.02	12.24	11.96	12.22	236,033	+0.15(+1.26%)
Oct 27, 2005	12.11	12.18	11.92	12.07	309,102	-0.05(-0.41%)
Oct 26, 2005	11.87	12.16	11.87	12.12	350,444	+0.22(+1.86%)
Oct 25, 2005	11.85	12.03	11.81	11.90	251,416	+0.06(+0.47%)
Oct 24, 2005	11.67	11.84	11.61	11.84	1,030,822	+0.17(+1.45%)
Oct 21, 2005	11.75	11.80	11.62	11.67	949,580	-0.22(-1.84%)
Oct 20, 2005	11.97	12.07	11.83	11.89	552,346	-0.17(-1.40%)
Oct 19, 2005	12.09	12.10	11.97	12.06	801,839	-0.06(-0.50%)
Oct 18, 2005	12.17	12.20	12.03	12.12	577,504	-0.12(-0.95%)
Oct 17, 2005	12.23	12.29	12.17	12.24	252,537	+0.01(+0.07%)
Oct 14, 2005	12.12	12.24	11.99	12.23	213,599	+0.11(+0.92%)
Oct 13, 2005	12.20	12.20	11.74	12.12	685,024	-0.26(-2.13%)
Oct 12, 2005	12.48	12.53	12.35	12.38	420,308	-0.08(-0.65%)
Oct 11, 2005	12.48	12.56	12.41	12.46	546,417	-0.06(-0.47%)
Oct 10, 2005	13.05	12.60	12.48	12.52	101,431	+0.02(+0.13%)
Oct 07, 2005	12.45	12.71	12.40	12.51	422,552	-0.14(-1.12%)
Oct 06, 2005	12.65	12.65	12.65	12.65	0	+0.00(+0.00%)

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.