Indicators

Brookfield Asset Management (NY: BAM )

39.70 +0.73 (+1.87%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	25.00	25.29	24.85	25.14	1,191,812	+0.15(+0.59%)
Nov 27, 2015	24.89	25.05	24.82	25.00	328,195	+0.10(+0.38%)
Nov 25, 2015	24.97	24.90	24.90	24.90	627,836	+0.10(+0.38%)
Nov 24, 2015	24.67	25.05	24.54	24.81	1,221,773	+0.06(+0.23%)
Nov 23, 2015	24.92	25.05	24.71	24.75	1,035,602	-0.19(-0.76%)
Nov 20, 2015	24.96	25.31	24.89	24.94	1,010,558	+0.06(+0.23%)
Nov 19, 2015	24.63	24.92	24.63	24.88	898,246	+0.18(+0.74%)
Nov 18, 2015	24.48	24.79	24.24	24.70	1,567,657	+0.44(+1.83%)
Nov 17, 2015	24.23	24.62	24.14	24.25	1,615,993	+0.07(+0.27%)
Nov 16, 2015	24.10	24.31	23.91	24.19	1,429,183	+0.09(+0.39%)
Nov 13, 2015	24.01	24.23	23.85	24.10	1,834,185	-0.02(-0.09%)
Nov 12, 2015	24.24	24.44	23.90	24.12	1,660,419	-0.30(-1.22%)
Nov 11, 2015	24.30	24.65	24.22	24.41	1,303,130	+0.20(+0.84%)
Nov 10, 2015	23.64	24.34	23.43	24.21	2,042,442	+0.55(+2.33%)
Nov 09, 2015	24.93	24.98	23.49	23.66	2,802,470	-1.35(-5.40%)
Nov 06, 2015	25.50	25.50	24.81	25.01	1,189,222	-0.22(-0.86%)
Nov 05, 2015	25.21	25.30	24.94	25.23	1,161,229	+0.00(+0.00%)
Nov 04, 2015	25.52	25.56	25.14	25.23	963,946	-0.25(-1.00%)
Nov 03, 2015	25.24	25.53	24.87	25.48	1,327,340	+0.12(+0.49%)

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.