Indicators

Brookfield Asset Management (NY: BAM )

39.15 -0.63 (-1.58%)

Official Closing Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	39.42	39.46	39.23	39.42	1,809,309	+0.09(+0.23%)
Jun 27, 2019	39.31	39.47	39.28	39.33	959,109	+0.12(+0.32%)
Jun 26, 2019	39.46	39.47	39.18	39.20	1,046,744	-0.12(-0.31%)
Jun 25, 2019	39.80	39.80	39.28	39.33	1,437,753	-0.29(-0.73%)
Jun 24, 2019	39.80	39.80	39.48	39.62	994,560	-0.11(-0.27%)
Jun 21, 2019	39.85	39.86	39.44	39.72	1,719,492	-0.19(-0.48%)
Jun 20, 2019	40.05	40.21	39.67	39.91	1,602,068	+0.25(+0.62%)
Jun 19, 2019	39.63	39.89	39.61	39.67	2,083,404	+0.08(+0.21%)
Jun 18, 2019	39.21	39.74	39.14	39.58	1,956,996	+0.68(+1.76%)
Jun 17, 2019	38.94	39.30	38.89	38.90	935,485	-0.03(-0.08%)
Jun 14, 2019	38.96	39.11	38.78	38.93	896,836	-0.12(-0.32%)
Jun 13, 2019	39.28	39.39	38.97	39.06	1,201,959	-0.01(-0.02%)
Jun 12, 2019	39.05	39.34	38.94	39.06	1,041,937	-0.05(-0.13%)
Jun 11, 2019	39.60	39.60	38.98	39.11	944,587	-0.08(-0.21%)
Jun 10, 2019	39.60	39.70	39.18	39.20	1,976,954	-0.16(-0.42%)
Jun 07, 2019	39.19	39.60	39.16	39.36	2,063,487	+0.33(+0.85%)
Jun 06, 2019	38.84	39.13	38.68	39.03	2,933,801	+0.40(+1.02%)
Jun 05, 2019	38.54	38.70	38.32	38.64	1,709,217	+0.26(+0.69%)
Jun 04, 2019	38.23	38.44	37.95	38.37	1,859,879	+0.35(+0.91%)

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.