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 (%)
Dec 31, 2018	31.11	31.23	30.93	31.12	1,433,947	+0.29(+0.95%)
Dec 28, 2018	31.17	31.34	30.65	30.83	1,824,688	-0.12(-0.39%)
Dec 27, 2018	30.31	30.97	30.23	30.95	1,992,882	+0.18(+0.58%)
Dec 26, 2018	29.78	30.79	29.69	30.77	1,923,417	+1.02(+3.44%)
Dec 24, 2018	30.07	30.42	29.75	29.75	1,538,194	-0.55(-1.82%)
Dec 21, 2018	31.02	31.16	30.25	30.30	2,581,524	-0.72(-2.33%)
Dec 20, 2018	31.92	32.09	30.98	31.02	2,680,739	-0.97(-3.04%)
Dec 19, 2018	32.72	33.01	31.95	32.00	2,817,398	-0.67(-2.06%)
Dec 18, 2018	32.89	33.09	32.60	32.67	1,865,907	-0.06(-0.17%)
Dec 17, 2018	33.38	33.58	32.61	32.73	1,391,838	-0.88(-2.61%)
Dec 14, 2018	33.26	33.74	33.20	33.61	1,788,337	+0.06(+0.19%)
Dec 13, 2018	33.67	33.98	33.42	33.54	904,853	-0.17(-0.51%)
Dec 12, 2018	33.68	34.04	33.65	33.71	1,313,181	+0.37(+1.10%)
Dec 11, 2018	34.13	34.38	33.30	33.35	1,645,481	-0.45(-1.32%)
Dec 10, 2018	33.76	33.97	33.28	33.79	2,241,358	-0.06(-0.17%)
Dec 07, 2018	34.25	34.71	33.74	33.85	1,660,555	-0.37(-1.07%)
Dec 06, 2018	34.43	34.44	33.33	34.21	3,318,611	-0.64(-1.84%)
Dec 04, 2018	35.60	35.68	34.83	34.86	1,178,382	-0.85(-2.39%)

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.