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 (%)
May 29, 2009	11.02	11.16	10.66	10.99	4,000,649	+0.08(+0.74%)
May 28, 2009	10.79	11.01	10.59	10.91	3,248,842	+0.13(+1.22%)
May 27, 2009	11.26	11.31	10.74	10.78	3,491,151	-0.45(-4.01%)
May 26, 2009	10.79	11.39	10.78	11.23	3,040,716	+0.34(+3.16%)
May 22, 2009	10.90	11.00	10.80	10.89	2,350,902	-0.07(-0.63%)
May 21, 2009	11.13	11.13	10.72	10.96	4,112,318	-0.43(-3.79%)
May 20, 2009	11.41	11.67	11.32	11.39	3,955,750	+0.10(+0.89%)
May 19, 2009	11.03	11.41	10.96	11.29	2,660,156	+0.33(+2.96%)
May 18, 2009	10.94	11.00	10.77	10.96	2,906,672	+0.22(+2.10%)
May 15, 2009	10.87	11.06	10.61	10.74	2,654,685	-0.25(-2.28%)
May 14, 2009	10.67	11.06	10.51	10.99	2,914,756	+0.46(+4.33%)
May 13, 2009	10.82	10.97	10.49	10.53	2,815,961	-0.59(-5.28%)
May 12, 2009	11.27	11.35	10.82	11.12	4,386,202	-0.18(-1.55%)
May 11, 2009	11.34	11.42	10.98	11.29	3,380,095	-0.22(-1.90%)
May 08, 2009	10.90	11.57	10.80	11.51	4,206,480	+0.79(+7.34%)
May 07, 2009	10.36	11.06	10.36	10.72	5,149,425	+0.44(+4.32%)
May 06, 2009	9.812	10.39	9.812	10.28	4,441,644	+0.53(+5.45%)
May 05, 2009	9.718	9.830	9.468	9.749	5,509,151	+0.05(+0.52%)
May 04, 2009	9.574	9.730	9.424	9.699	3,204,144	+0.28(+2.99%)

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.