Indicators

Brookfield Asset Management (NY: BAM )

39.13 +0.56 (+1.45%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	39.36	39.40	39.17	39.36	1,811,836	+0.09(+0.23%)
Jun 27, 2019	39.26	39.41	39.22	39.27	960,449	+0.12(+0.32%)
Jun 26, 2019	39.41	39.41	39.13	39.15	1,048,206	-0.12(-0.31%)
Jun 25, 2019	39.74	39.74	39.22	39.27	1,439,761	-0.29(-0.73%)
Jun 24, 2019	39.74	39.74	39.42	39.56	995,949	-0.11(-0.27%)
Jun 21, 2019	39.79	39.80	39.39	39.67	1,721,893	-0.19(-0.48%)
Jun 20, 2019	40.00	40.16	39.62	39.86	1,604,306	+0.25(+0.62%)
Jun 19, 2019	39.58	39.83	39.55	39.61	2,086,313	+0.08(+0.21%)
Jun 18, 2019	39.16	39.69	39.08	39.53	1,959,729	+0.68(+1.76%)
Jun 17, 2019	38.89	39.25	38.84	38.84	936,792	-0.03(-0.08%)
Jun 14, 2019	38.90	39.06	38.72	38.88	898,089	-0.12(-0.32%)
Jun 13, 2019	39.22	39.34	38.92	39.00	1,203,638	-0.01(-0.02%)
Jun 12, 2019	38.99	39.28	38.89	39.01	1,043,392	-0.05(-0.13%)
Jun 11, 2019	39.55	39.55	38.92	39.06	945,906	-0.08(-0.21%)
Jun 10, 2019	39.55	39.64	39.12	39.14	1,979,715	-0.16(-0.42%)
Jun 07, 2019	39.13	39.55	39.10	39.31	2,066,369	+0.33(+0.85%)
Jun 06, 2019	38.79	39.08	38.62	38.98	2,937,898	+0.40(+1.02%)
Jun 05, 2019	38.49	38.65	38.27	38.58	1,711,604	+0.26(+0.69%)
Jun 04, 2019	38.18	38.38	37.90	38.32	1,862,477	+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.