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 (%)
Apr 28, 2017	28.17	28.33	27.96	28.27	987,271	+0.08(+0.27%)
Apr 27, 2017	28.25	28.35	27.88	28.20	1,172,264	-0.05(-0.16%)
Apr 26, 2017	28.17	28.34	28.09	28.24	1,202,057	-0.08(-0.30%)
Apr 25, 2017	28.21	28.40	28.08	28.33	1,016,390	+0.11(+0.41%)
Apr 24, 2017	28.01	28.27	27.92	28.21	1,956,113	+0.50(+1.79%)
Apr 21, 2017	28.02	28.09	27.60	27.71	1,207,810	-0.37(-1.31%)
Apr 20, 2017	27.89	28.17	27.81	28.08	919,028	+0.19(+0.69%)
Apr 19, 2017	28.14	28.34	27.84	27.89	1,005,408	-0.25(-0.90%)
Apr 18, 2017	28.28	28.28	27.97	28.14	1,525,245	-0.21(-0.73%)
Apr 17, 2017	27.93	28.36	27.81	28.35	1,177,214	+0.54(+1.93%)
Apr 13, 2017	28.10	28.23	27.77	27.81	927,127	-0.35(-1.25%)
Apr 12, 2017	28.20	28.30	27.99	28.17	976,921	+0.00(+0.00%)
Apr 11, 2017	28.26	28.33	27.88	28.17	1,420,345	-0.15(-0.51%)
Apr 10, 2017	28.19	28.43	28.07	28.31	920,075	+0.16(+0.57%)
Apr 07, 2017	28.16	28.26	28.01	28.15	1,538,704	-0.05(-0.19%)
Apr 06, 2017	28.22	28.32	28.13	28.20	2,901,385	+0.03(+0.11%)
Apr 05, 2017	28.10	28.36	28.07	28.17	1,160,633	+0.09(+0.33%)
Apr 04, 2017	27.74	28.09	27.60	28.08	1,438,528	+0.27(+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.