Indicators

Brookfield Asset Management (NY: BAM )

39.13 +0.56 (+1.45%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	19.83	19.88	19.51	19.82	1,116,435	+0.18(+0.89%)
Jan 30, 2012	19.53	19.77	19.37	19.65	835,782	-0.05(-0.23%)
Jan 27, 2012	19.68	19.88	19.58	19.69	969,520	-0.12(-0.59%)
Jan 26, 2012	20.00	20.10	19.77	19.81	1,019,210	-0.10(-0.52%)
Jan 25, 2012	19.84	20.01	19.69	19.91	942,493	-0.01(-0.03%)
Jan 24, 2012	19.82	20.04	19.74	19.92	805,543	-0.05(-0.26%)
Jan 23, 2012	19.78	20.05	19.73	19.97	1,471,120	+0.17(+0.88%)
Jan 20, 2012	19.75	20.02	19.72	19.80	816,428	-0.05(-0.26%)
Jan 19, 2012	19.79	19.87	19.69	19.85	1,220,166	+0.21(+1.06%)
Jan 18, 2012	19.02	19.70	19.02	19.64	2,049,760	+0.62(+3.27%)
Jan 17, 2012	18.63	19.12	18.63	19.02	2,038,225	+0.50(+2.69%)
Jan 13, 2012	18.49	18.54	18.27	18.52	948,644	-0.09(-0.49%)
Jan 12, 2012	18.46	18.63	18.37	18.61	1,396,126	+0.18(+0.98%)
Jan 11, 2012	18.38	18.56	18.28	18.43	1,441,339	+0.10(+0.57%)
Jan 10, 2012	18.13	18.39	18.11	18.33	1,152,635	+0.36(+2.02%)
Jan 09, 2012	18.08	18.08	17.72	17.96	1,006,702	+0.05(+0.29%)
Jan 06, 2012	18.20	18.22	17.86	17.91	934,445	-0.27(-1.46%)
Jan 05, 2012	17.91	18.28	17.71	18.18	1,277,284	+0.16(+0.86%)

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.