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 (%)
Sep 29, 2006	18.40	18.63	18.34	18.47	783,119	-0.07(-0.36%)
Sep 28, 2006	18.51	18.66	18.28	18.54	796,080	+0.22(+1.21%)
Sep 27, 2006	18.43	18.53	18.09	18.32	1,540,796	-0.12(-0.66%)
Sep 26, 2006	18.49	18.64	18.29	18.44	690,790	+0.09(+0.48%)
Sep 25, 2006	18.04	18.41	18.01	18.35	988,100	+0.35(+1.97%)
Sep 22, 2006	18.12	18.14	17.94	18.00	563,257	-0.14(-0.78%)
Sep 21, 2006	18.11	18.31	18.04	18.14	496,690	+0.09(+0.48%)
Sep 20, 2006	18.10	18.47	17.95	18.05	714,792	+0.00(+0.00%)
Sep 19, 2006	18.37	18.54	17.89	18.05	650,786	-0.46(-2.50%)
Sep 18, 2006	18.62	18.67	18.33	18.51	398,920	-0.07(-0.38%)
Sep 15, 2006	18.53	18.62	18.46	18.59	415,882	+0.02(+0.13%)
Sep 14, 2006	18.57	18.75	18.37	18.56	452,365	-0.01(-0.04%)
Sep 13, 2006	18.60	18.66	18.24	18.57	542,135	-0.12(-0.65%)
Sep 12, 2006	18.58	18.83	18.51	18.69	663,107	+0.35(+1.89%)
Sep 11, 2006	18.23	18.40	17.93	18.34	992,420	+0.04(+0.23%)
Sep 08, 2006	18.48	18.62	18.25	18.30	733,994	-0.27(-1.44%)
Sep 07, 2006	18.75	18.79	18.47	18.57	598,140	-0.28(-1.48%)
Sep 06, 2006	19.27	19.27	18.78	18.85	866,007	-0.40(-2.06%)
Sep 05, 2006	19.17	19.32	19.01	19.24	477,328	+0.10(+0.50%)

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.