Indicators

Brookfield Asset Management (NY: BAM )

39.93 +0.80 (+2.04%)

Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	23.93	24.56	23.88	24.19	1,439,914	+0.34(+1.41%)
Apr 27, 2007	23.51	23.94	23.36	23.86	1,341,046	+0.26(+1.11%)
Apr 26, 2007	23.69	23.97	23.56	23.59	1,260,125	-0.30(-1.25%)
Apr 25, 2007	23.76	23.98	23.71	23.89	723,642	+0.15(+0.63%)
Apr 24, 2007	23.79	23.85	23.62	23.74	851,674	-0.05(-0.21%)
Apr 23, 2007	24.00	24.06	23.71	23.79	865,935	-0.15(-0.63%)
Apr 20, 2007	23.91	24.01	23.81	23.94	702,971	+0.26(+1.09%)
Apr 19, 2007	23.46	23.94	23.31	23.69	1,049,570	-0.15(-0.63%)
Apr 18, 2007	23.71	23.87	23.66	23.84	796,231	+0.05(+0.23%)
Apr 17, 2007	23.51	23.92	23.49	23.78	764,023	+0.27(+1.13%)
Apr 16, 2007	23.29	23.59	23.04	23.51	1,167,827	+0.51(+2.22%)
Apr 13, 2007	23.12	23.24	22.77	23.00	1,462,828	-0.12(-0.52%)
Apr 12, 2007	22.82	23.23	22.65	23.12	621,249	+0.15(+0.63%)
Apr 11, 2007	23.00	23.18	22.92	22.98	1,019,124	+0.00(+0.00%)
Apr 10, 2007	23.28	23.28	22.89	22.98	1,015,759	-0.13(-0.56%)
Apr 09, 2007	22.88	23.24	22.77	23.11	1,476,449	+0.32(+1.42%)
Apr 05, 2007	22.51	22.84	22.42	22.78	1,015,759	+0.24(+1.05%)
Apr 04, 2007	22.50	22.55	22.24	22.55	788,059	+0.07(+0.30%)
Apr 03, 2007	22.36	22.51	22.10	22.48	1,127,767	+0.20(+0.90%)

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.