Indicators

Brookfield Asset Management (NY: BAM )

38.19 -1.76 (-4.41%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	20.83	20.95	20.76	20.88	2,137,431	+0.18(+0.87%)
Jan 28, 2011	21.05	21.08	20.66	20.70	3,703,272	-0.36(-1.73%)
Jan 27, 2011	20.91	21.08	20.80	21.06	2,649,135	-0.34(-1.61%)
Jan 26, 2011	21.11	21.45	21.10	21.41	1,248,226	+0.36(+1.73%)
Jan 25, 2011	21.13	21.13	20.68	21.04	1,362,464	-0.15(-0.72%)
Jan 24, 2011	20.95	21.32	20.94	21.20	1,475,794	+0.07(+0.33%)
Jan 21, 2011	21.02	21.25	21.01	21.13	1,191,120	+0.17(+0.79%)
Jan 20, 2011	20.99	21.04	20.74	20.96	1,286,449	-0.15(-0.72%)
Jan 19, 2011	21.34	21.35	20.92	21.11	1,519,276	-0.25(-1.19%)
Jan 18, 2011	20.85	21.46	20.85	21.37	1,703,051	+0.34(+1.64%)
Jan 14, 2011	20.76	21.10	20.70	21.03	1,385,448	+0.26(+1.26%)
Jan 13, 2011	20.75	20.76	20.52	20.76	907,817	+0.10(+0.46%)
Jan 12, 2011	20.71	20.78	20.62	20.67	867,999	+0.04(+0.22%)
Jan 11, 2011	20.64	20.67	20.54	20.62	862,973	+0.10(+0.50%)
Jan 10, 2011	20.61	20.64	20.28	20.52	1,207,420	-0.13(-0.65%)
Jan 07, 2011	20.95	20.96	20.57	20.66	2,319,060	-0.18(-0.89%)
Jan 06, 2011	21.01	21.07	20.71	20.84	940,490	-0.25(-1.21%)
Jan 05, 2011	21.01	21.22	21.00	21.10	979,000	-0.01(-0.03%)
Jan 04, 2011	21.48	21.54	20.82	21.10	1,071,873	-0.20(-0.96%)

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.