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 29, 2017	31.85	32.38	31.69	32.17	1,204,740	+0.46(+1.45%)
Sep 28, 2017	31.79	31.86	31.62	31.71	772,833	+0.02(+0.05%)
Sep 27, 2017	31.53	31.77	31.31	31.70	1,086,376	+0.39(+1.24%)
Sep 26, 2017	31.51	31.61	31.13	31.31	754,977	-0.20(-0.64%)
Sep 25, 2017	31.61	31.78	31.48	31.51	798,734	-0.15(-0.47%)
Sep 22, 2017	31.72	31.89	31.63	31.66	612,851	-0.05(-0.17%)
Sep 21, 2017	31.59	31.86	31.59	31.71	907,973	+0.05(+0.17%)
Sep 20, 2017	31.33	31.68	31.30	31.66	1,040,492	+0.39(+1.25%)
Sep 19, 2017	31.33	31.48	31.26	31.27	564,749	+0.02(+0.05%)
Sep 18, 2017	30.80	31.49	30.77	31.26	2,102,659	+0.53(+1.72%)
Sep 15, 2017	30.55	30.89	30.44	30.73	778,031	+0.19(+0.61%)
Sep 14, 2017	30.48	30.59	30.41	30.54	631,484	-0.02(-0.05%)
Sep 13, 2017	30.93	31.05	30.55	30.55	1,443,971	-0.34(-1.11%)
Sep 12, 2017	30.85	31.09	30.75	30.90	1,191,552	+0.04(+0.13%)
Sep 11, 2017	30.58	30.98	30.53	30.86	1,038,987	+0.44(+1.46%)
Sep 08, 2017	30.23	30.51	30.23	30.41	855,367	+0.17(+0.57%)
Sep 07, 2017	30.48	30.53	30.13	30.24	897,103	-0.07(-0.23%)
Sep 06, 2017		30.56	30.06	30.31	945,265	+0.19(+0.65%)
Sep 05, 2017	30.59	30.62	30.08	30.12	1,312,082	-0.51(-1.68%)

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.