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 30, 2014	30.61	30.78	30.57	30.75	1,001,096	+0.05(+0.16%)
Jun 27, 2014	30.22	30.72	30.16	30.70	1,063,392	+0.48(+1.59%)
Jun 26, 2014	30.09	30.26	29.96	30.22	544,153	+0.17(+0.56%)
Jun 25, 2014	30.02	30.28	29.87	30.05	706,929	+0.03(+0.12%)
Jun 24, 2014	30.16	30.26	30.01	30.02	616,121	-0.14(-0.46%)
Jun 23, 2014	30.12	30.21	29.89	30.16	699,793	+0.00(+0.00%)
Jun 20, 2014	30.12	30.18	29.95	30.16	842,623	+0.19(+0.63%)
Jun 19, 2014	30.18	30.28	29.73	29.97	1,075,129	-0.21(-0.69%)
Jun 18, 2014	30.05	30.28	29.96	30.18	770,364	+0.12(+0.40%)
Jun 17, 2014	29.91	30.19	29.82	30.06	524,917	+0.08(+0.28%)
Jun 16, 2014	29.98	30.09	29.80	29.98	439,608	-0.13(-0.42%)
Jun 13, 2014	30.04	30.21	29.86	30.10	386,460	+0.10(+0.35%)
Jun 12, 2014	30.15	30.22	29.88	30.00	532,022	-0.15(-0.51%)
Jun 11, 2014	30.53	30.58	30.07	30.15	585,061	-0.41(-1.33%)
Jun 10, 2014	30.57	30.66	30.46	30.56	752,171	+0.14(+0.46%)
Jun 06, 2014	30.16	30.44	30.16	30.42	660,204	+0.13(+0.41%)
Jun 05, 2014	30.51	30.56	30.23	30.29	887,611	-0.17(-0.55%)
Jun 04, 2014	30.46	30.51	30.05	30.46	675,904	-0.05(-0.16%)
Jun 03, 2014	30.21	30.56	30.00	30.51	765,426	+0.27(+0.88%)

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.