Indicators

Brookfield Asset Management (NY: BAM )

39.75 -0.25 (-0.62%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	24.18	24.33	23.91	24.03	2,211,468	-0.16(-0.65%)
Sep 27, 2007	24.28	24.33	23.98	24.18	1,969,827	+0.09(+0.36%)
Sep 26, 2007	23.87	24.28	23.65	24.10	1,807,682	+0.34(+1.44%)
Sep 25, 2007	23.60	23.82	23.16	23.75	2,292,069	+0.04(+0.16%)
Sep 24, 2007	22.70	23.77	22.61	23.71	2,894,731	+1.07(+4.74%)
Sep 21, 2007	22.05	22.75	22.00	22.64	1,696,748	+0.89(+4.07%)
Sep 20, 2007	22.15	22.47	21.66	21.75	1,656,558	-0.39(-1.75%)
Sep 19, 2007	21.84	22.44	21.75	22.14	2,163,717	+0.36(+1.63%)
Sep 18, 2007	21.21	21.84	21.20	21.79	2,433,881	+0.58(+2.74%)
Sep 17, 2007	21.02	21.49	20.97	21.21	2,895,532	-0.29(-1.36%)
Sep 14, 2007	21.04	21.74	20.99	21.50	2,033,282	+0.32(+1.53%)
Sep 13, 2007	20.75	21.45	20.51	21.17	3,131,244	+0.57(+2.79%)
Sep 12, 2007	20.49	20.63	20.28	20.60	2,554,061	-0.02(-0.09%)
Sep 11, 2007	20.81	20.93	20.45	20.62	2,192,079	+0.02(+0.12%)
Sep 10, 2007	20.73	20.73	20.25	20.59	3,464,863	-0.14(-0.66%)
Sep 07, 2007	20.82	20.88	20.53	20.73	2,620,080	-0.44(-2.06%)
Sep 06, 2007	21.09	21.28	20.88	21.17	1,614,575	+0.08(+0.38%)
Sep 05, 2007	21.01	21.22	20.78	21.09	2,854,510	-0.11(-0.53%)

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.