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 (%)
Apr 28, 2006	17.00	17.44	16.83	17.41	612,062	+0.51(+3.02%)
Apr 27, 2006	16.89	16.94	16.74	16.90	482,288	-0.05(-0.28%)
Apr 26, 2006	16.97	17.03	16.90	16.95	240,024	+0.13(+0.78%)
Apr 25, 2006	16.75	17.04	16.71	16.82	383,879	+0.10(+0.61%)
Apr 24, 2006	16.69	16.75	16.57	16.72	428,043	+0.15(+0.90%)
Apr 21, 2006	16.57	16.69	16.53	16.57	468,687	+0.10(+0.59%)
Apr 20, 2006	16.95	16.96	16.46	16.47	619,902	-0.62(-3.61%)
Apr 19, 2006	17.23	17.25	17.00	17.09	411,881	-0.05(-0.29%)
Apr 18, 2006	17.08	17.25	16.99	17.14	410,921	+0.23(+1.35%)
Apr 17, 2006	16.76	17.06	16.63	16.91	308,031	+0.28(+1.67%)
Apr 13, 2006	16.55	16.66	16.36	16.63	244,664	+0.08(+0.49%)
Apr 12, 2006	16.48	16.66	16.43	16.55	376,198	+0.14(+0.88%)
Apr 11, 2006	16.64	16.74	16.33	16.41	395,400	-0.22(-1.32%)
Apr 10, 2006	16.91	16.93	16.60	16.63	644,225	-0.26(-1.51%)
Apr 07, 2006	17.01	17.07	16.82	16.88	628,223	-0.11(-0.62%)
Apr 06, 2006	17.19	17.19	16.80	16.99	987,140	+0.02(+0.10%)
Apr 05, 2006	16.61	17.19	16.55	16.97	1,116,593	+0.54(+3.28%)
Apr 04, 2006	16.10	16.45	16.04	16.43	1,143,796	+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.