Indicators

Brookfield Asset Management (NY: BAM )

37.81 -0.38 (-1.00%)

Streaming Delayed Price Updated: 9:55 AM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	15.04	15.39	14.94	15.04	1,099,216	-0.26(-1.69%)
May 27, 2010	14.98	15.40	14.94	15.30	1,508,489	+0.62(+4.22%)
May 26, 2010	14.83	14.99	14.60	14.68	316	-0.06(-0.43%)
May 25, 2010	14.22	14.80	14.05	14.74	2,693,173	+0.12(+0.82%)
May 24, 2010	14.85	14.99	14.61	14.62	1,032,253	-0.31(-2.07%)
May 21, 2010	14.50	14.94	14.30	14.93	2,684,322	+0.28(+1.90%)
May 20, 2010	14.45	14.82	14.37	14.65	2,974,269	-0.74(-4.80%)
May 19, 2010	15.48	15.71	15.10	15.39	1,765,025	-0.23(-1.49%)
May 18, 2010	15.98	16.17	15.52	15.62	2,692	-0.26(-1.63%)
May 17, 2010	15.78	15.94	15.44	15.88	4,949,796	+0.14(+0.88%)
May 14, 2010	15.74	15.97	15.48	15.74	2,065,980	-0.32(-2.00%)
May 13, 2010	16.12	16.20	15.99	16.07	1,391,918	-0.03(-0.16%)
May 12, 2010	16.07	16.21	15.97	16.09	1,210,989	+0.16(+1.03%)
May 11, 2010	15.98	16.09	15.86	15.93	1,723,617	-0.02(-0.12%)
May 10, 2010	15.86	15.97	15.83	15.95	2,756,987	+0.32(+2.02%)
May 07, 2010	14.99	15.65	14.88	15.63	6,278,590	+0.59(+3.95%)
May 06, 2010	15.06	15.47	13.93	15.04	950	-0.20(-1.33%)
May 05, 2010	15.41	15.52	15.22	15.24	1,714,668	-0.42(-2.66%)
May 04, 2010	16.03	16.03	15.50	15.66	1,300,809	-0.56(-3.43%)

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.