Indicators

Brookfield Asset Management (NY: BAM )

38.42 -0.61 (-1.56%)

Official Closing Price Updated: 4:10 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	18.87	19.10	18.85	18.97	1,309,377	+0.13(+0.68%)
Oct 28, 2010	19.17	19.21	18.71	18.84	1,018,452	-0.06(-0.34%)
Oct 27, 2010	19.20	19.20	18.69	18.90	1,302,444	-0.46(-2.36%)
Oct 25, 2010	19.41	19.62	19.27	19.36	1,395,199	+0.10(+0.53%)
Oct 22, 2010	19.46	19.47	19.19	19.26	879,947	-0.07(-0.36%)
Oct 21, 2010	19.36	19.56	19.15	19.33	1,554,153	-0.01(-0.07%)
Oct 20, 2010	18.83	19.37	18.80	19.34	2,433,841	+0.58(+3.12%)
Oct 19, 2010	18.76	18.94	18.52	18.76	1,377,782	-0.29(-1.53%)
Oct 18, 2010	18.88	19.05	18.85	19.05	1,454,959	+0.10(+0.54%)
Oct 15, 2010	19.14	19.23	18.87	18.95	1,721,547	-0.03(-0.17%)
Oct 14, 2010	19.01	19.07	18.92	18.98	2,890,791	+0.00(+0.00%)
Oct 13, 2010	18.84	19.05	18.80	18.98	5,063,853	+0.30(+1.63%)
Oct 12, 2010	18.43	18.71	18.26	18.68	1,724,079	+0.31(+1.70%)
Oct 11, 2010	18.53	18.54	18.32	18.36	605,728	-0.18(-0.96%)
Oct 08, 2010	18.54	18.59	18.15	18.54	1,358,424	+0.27(+1.50%)
Oct 07, 2010	18.40	18.40	18.16	18.27	932,147	-0.08(-0.45%)
Oct 06, 2010	18.38	18.43	18.20	18.35	1,437,563	+0.03(+0.14%)
Oct 05, 2010	18.18	18.35	18.09	18.33	956,495	+0.24(+1.34%)
Oct 04, 2010	18.13	18.24	17.99	18.08	948,535	-0.12(-0.66%)

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.