Indicators

Brookfield Asset Management (NY: BAM )

39.13 +0.56 (+1.45%)

Official Closing Price Updated: 4:10 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	29.96	30.13	29.80	30.02	667,287	+0.15(+0.49%)
Jul 28, 2017	29.89	29.97	29.64	29.87	756,716	+0.12(+0.42%)
Jul 27, 2017	30.28	30.36	29.51	29.75	1,007,300	-0.52(-1.71%)
Jul 26, 2017	30.17	30.38	29.99	30.26	1,211,916	+0.12(+0.41%)
Jul 25, 2017	30.48	30.73	30.09	30.14	712,511	-0.40(-1.31%)
Jul 24, 2017	30.67	30.67	30.39	30.54	546,956	-0.08(-0.25%)
Jul 21, 2017	30.76	30.80	30.48	30.62	816,621	-0.17(-0.55%)
Jul 20, 2017	30.76	30.83	30.60	30.79	612,533	+0.14(+0.45%)
Jul 19, 2017	30.33	30.69	30.29	30.65	607,612	+0.46(+1.51%)
Jul 18, 2017	30.14	30.34	30.02	30.19	505,341	+0.08(+0.26%)
Jul 17, 2017	30.45	30.45	30.09	30.12	618,598	-0.34(-1.11%)
Jul 14, 2017	30.26	30.58	30.24	30.46	710,876	+0.28(+0.92%)
Jul 13, 2017	30.39	30.39	30.14	30.18	612,808	-0.22(-0.71%)
Jul 12, 2017	30.38	30.56	30.25	30.39	629,697	+0.32(+1.08%)
Jul 11, 2017	30.04	30.11	29.75	30.07	850,718	+0.06(+0.21%)
Jul 10, 2017	30.02	30.10	29.89	30.01	460,946	-0.01(-0.03%)
Jul 07, 2017	30.09	30.43	29.72	30.02	1,071,996	+0.01(+0.03%)
Jul 06, 2017	29.98	30.15	29.86	30.01	877,039	-0.11(-0.36%)
Jul 05, 2017	30.18	30.22	29.59	30.12	995,271	-0.14(-0.46%)

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.