Indicators

Brookfield Asset Management (NY: BAM )

39.70 +0.73 (+1.87%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	24.97	25.25	24.82	25.11	1,193,477	+0.15(+0.59%)
Nov 27, 2015	24.86	25.01	24.79	24.96	328,654	+0.10(+0.38%)
Nov 25, 2015	24.93	24.87	24.87	24.87	628,713	+0.09(+0.38%)
Nov 24, 2015	24.63	25.01	24.50	24.77	1,223,480	+0.06(+0.24%)
Nov 23, 2015	24.89	25.01	24.68	24.71	1,037,048	-0.19(-0.76%)
Nov 20, 2015	24.92	25.27	24.86	24.90	1,011,969	+0.06(+0.23%)
Nov 19, 2015	24.60	24.88	24.60	24.84	899,501	+0.18(+0.74%)
Nov 18, 2015	24.45	24.75	24.21	24.66	1,569,846	+0.44(+1.83%)
Nov 17, 2015	24.19	24.58	24.11	24.22	1,618,250	+0.07(+0.27%)
Nov 16, 2015	24.07	24.27	23.88	24.16	1,431,179	+0.09(+0.39%)
Nov 13, 2015	23.97	24.19	23.82	24.06	1,836,747	-0.02(-0.09%)
Nov 12, 2015	24.21	24.40	23.87	24.08	1,662,738	-0.30(-1.22%)
Nov 11, 2015	24.26	24.62	24.18	24.38	1,304,950	+0.20(+0.84%)
Nov 10, 2015	23.60	24.31	23.40	24.18	2,045,294	+0.55(+2.33%)
Nov 09, 2015	24.90	24.94	23.45	23.63	2,806,383	-1.35(-5.40%)
Nov 06, 2015	25.47	25.47	24.77	24.98	1,190,882	-0.22(-0.86%)
Nov 05, 2015	25.18	25.27	24.90	25.19	1,162,851	+0.00(+0.00%)
Nov 04, 2015	25.48	25.53	25.11	25.19	965,292	-0.25(-1.00%)
Nov 03, 2015	25.20	25.49	24.84	25.45	1,329,194	+0.12(+0.49%)

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.