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 (%)
Mar 31, 2009	8.768	8.868	8.400	8.600	3,502,300	+0.14(+1.70%)
Mar 30, 2009	8.431	8.656	8.256	8.456	3,233,356	-0.59(-6.49%)
Mar 26, 2009	8.880	9.074	8.743	9.043	3,368,893	+0.32(+3.65%)
Mar 25, 2009	8.843	8.930	8.362	8.724	3,217,429	+0.00(+0.00%)
Mar 24, 2009	8.818	9.030	8.618	8.724	3,057,488	-0.35(-3.85%)
Mar 23, 2009	8.762	9.080	8.712	9.074	3,727,429	+0.88(+10.74%)
Mar 20, 2009	8.456	8.625	8.181	8.194	2,691,000	-0.31(-3.60%)
Mar 19, 2009	8.837	9.090	8.256	8.500	3,327,485	-0.57(-6.33%)
Mar 18, 2009	8.756	9.180	8.593	9.074	4,655,818	+0.25(+2.83%)
Mar 17, 2009	8.712	8.855	8.518	8.824	4,296,606	+0.22(+2.54%)
Mar 16, 2009	8.737	8.924	8.600	8.606	4,183,644	+0.01(+0.15%)
Mar 13, 2009	8.562	8.737	8.256	8.593	0	+0.16(+1.92%)
Mar 12, 2009	7.863	8.506	7.607	8.431	3,797,946	+0.64(+8.25%)
Mar 11, 2009	7.782	7.913	7.551	7.788	3,106,122	+0.21(+2.72%)
Mar 10, 2009	7.470	7.713	7.319	7.582	5,874,999	+0.37(+5.19%)
Mar 09, 2009	7.164	7.395	6.996	7.208	4,413,542	-0.06(-0.77%)
Mar 06, 2009	7.295	7.539	7.008	7.264	0	-0.01(-0.09%)
Mar 05, 2009	7.476	7.670	7.245	7.270	2,431,503	-0.44(-5.67%)
Mar 04, 2009	7.601	7.869	7.458	7.707	3,004,073	+0.05(+0.65%)

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.