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, 2009	13.26	13.39	13.11	13.24	1,923,538	+0.00(+0.00%)
Nov 27, 2009	12.89	13.34	12.87	13.24	736,471	-0.22(-1.62%)
Nov 25, 2009	13.28	13.54	13.24	13.46	1,555,522	+0.20(+1.51%)
Nov 24, 2009	13.23	13.34	13.04	13.26	2,293,359	+0.05(+0.38%)
Nov 23, 2009	13.22	13.31	13.15	13.21	1,857,146	+0.30(+2.32%)
Nov 20, 2009	12.86	12.94	12.72	12.91	2,092,750	-0.07(-0.58%)
Nov 19, 2009	13.21	13.24	12.93	12.99	2,633,743	-0.32(-2.44%)
Nov 18, 2009	13.34	13.47	13.22	13.31	1,521,904	-0.03(-0.19%)
Nov 17, 2009	13.32	13.36	13.19	13.34	3,944,391	+0.01(+0.09%)
Nov 16, 2009	13.27	13.42	13.21	13.32	1,936,756	+0.13(+0.99%)
Nov 13, 2009	13.14	13.24	13.04	13.19	2,460,936	+0.09(+0.67%)
Nov 12, 2009	13.22	13.35	13.07	13.11	982,965	-0.07(-0.57%)
Nov 11, 2009	13.45	13.53	13.11	13.18	1,898,818	-0.09(-0.66%)
Nov 10, 2009	13.47	13.47	13.18	13.27	1,201,589	-0.19(-1.44%)
Nov 09, 2009	13.44	13.70	13.36	13.46	1,590,153	+0.29(+2.23%)
Nov 06, 2009	13.24	13.45	13.09	13.17	2,095,924	-0.36(-2.67%)
Nov 05, 2009	13.36	13.54	13.27	13.53	811,806	+0.27(+2.07%)
Nov 04, 2009	13.19	13.59	13.17	13.26	1,851,651	+0.24(+1.82%)
Nov 03, 2009	12.73	13.04	12.61	13.02	1,839,952	+0.16(+1.26%)

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.