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 (%)
Mar 31, 2009	8.780	8.880	8.412	8.612	3,497,416	+0.14(+1.70%)
Mar 30, 2009	8.443	8.668	8.268	8.468	3,228,846	-0.59(-6.49%)
Mar 26, 2009	8.893	9.087	8.755	9.055	3,364,194	+0.32(+3.65%)
Mar 25, 2009	8.855	8.943	8.374	8.737	3,212,942	+0.00(+0.00%)
Mar 24, 2009	8.830	9.043	8.630	8.737	3,053,223	-0.35(-3.85%)
Mar 23, 2009	8.774	9.093	8.724	9.087	3,722,230	+0.88(+10.74%)
Mar 20, 2009	8.468	8.637	8.193	8.205	2,687,247	-0.31(-3.60%)
Mar 19, 2009	8.849	9.102	8.268	8.512	3,322,844	-0.57(-6.33%)
Mar 18, 2009	8.768	9.193	8.605	9.087	4,649,325	+0.25(+2.83%)
Mar 17, 2009	8.724	8.868	8.530	8.837	4,290,613	+0.22(+2.54%)
Mar 16, 2009	8.749	8.937	8.612	8.618	4,177,810	+0.01(+0.15%)
Mar 13, 2009	8.574	8.749	8.268	8.605	0	+0.16(+1.92%)
Mar 12, 2009	7.874	8.518	7.618	8.443	3,792,649	+0.64(+8.25%)
Mar 11, 2009	7.793	7.924	7.562	7.799	3,101,790	+0.21(+2.72%)
Mar 10, 2009	7.480	7.724	7.329	7.593	5,866,805	+0.37(+5.19%)
Mar 09, 2009	7.174	7.405	7.006	7.218	4,407,387	-0.06(-0.77%)
Mar 06, 2009	7.306	7.549	7.018	7.274	0	-0.01(-0.09%)
Mar 05, 2009	7.487	7.680	7.256	7.281	2,428,112	-0.44(-5.67%)
Mar 04, 2009	7.612	7.880	7.468	7.718	2,999,884	+0.05(+0.65%)

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.