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 (%)
Mar 28, 2013	24.08	24.48	24.00	24.46	4,958,877	+0.42(+1.73%)
Mar 27, 2013	23.78	24.07	23.59	24.04	2,529,896	+0.15(+0.65%)
Mar 26, 2013	23.84	23.97	23.67	23.89	2,288,413	+0.15(+0.65%)
Mar 25, 2013	23.81	23.93	23.64	23.73	2,855,189	-0.06(-0.25%)
Mar 22, 2013	23.94	24.24	23.75	23.79	5,058,988	-0.17(-0.73%)
Mar 21, 2013	24.63	24.67	23.94	23.97	3,643,991	-0.72(-2.91%)
Mar 20, 2013	24.73	24.87	24.59	24.69	1,537,165	+0.08(+0.33%)
Mar 19, 2013	24.67	24.85	24.44	24.61	2,191,351	-0.01(-0.03%)
Mar 18, 2013	24.69	24.81	24.30	24.61	2,600,614	-0.32(-1.29%)
Mar 15, 2013	25.02	25.28	24.89	24.93	1,617,050	-0.08(-0.32%)
Mar 14, 2013	24.70	25.07	24.56	25.01	2,059,463	+0.38(+1.55%)
Mar 13, 2013	24.62	24.81	24.50	24.63	2,557,138	-0.07(-0.30%)
Mar 12, 2013	25.21	25.33	24.65	24.71	5,804,407	-0.53(-2.10%)
Mar 11, 2013	25.83	25.92	25.05	25.24	4,334,846	-0.60(-2.33%)
Mar 08, 2013	26.03	26.07	25.62	25.84	1,277,640	-0.05(-0.18%)
Mar 07, 2013	25.88	25.93	25.81	25.89	580,876	+0.05(+0.18%)
Mar 06, 2013	26.07	26.09	25.78	25.84	799,041	-0.10(-0.39%)
Mar 05, 2013	25.91	26.25	25.89	25.94	1,025,423	+0.11(+0.44%)
Mar 04, 2013	25.73	25.89	25.60	25.83	975,000	+0.07(+0.26%)

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.