Indicators

Brookfield Asset Management (NY: BAM )

39.24 +0.07 (+0.18%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	25.08	25.58	25.08	25.50	809,147	+0.29(+1.14%)
Jul 28, 2016	25.30	25.41	25.17	25.21	662,992	-0.07(-0.29%)
Jul 27, 2016	25.51	25.51	25.05	25.29	786,744	-0.21(-0.81%)
Jul 26, 2016	25.56	25.67	25.43	25.49	783,620	-0.08(-0.32%)
Jul 25, 2016	25.72	25.72	25.53	25.58	750,873	-0.32(-1.25%)
Jul 22, 2016	25.80	25.91	25.68	25.90	537,605	+0.14(+0.54%)
Jul 21, 2016	25.97	25.99	25.72	25.76	539,835	-0.21(-0.82%)
Jul 20, 2016	25.86	26.01	25.78	25.97	565,958	+0.13(+0.51%)
Jul 19, 2016	25.93	25.93	25.64	25.84	797,266	-0.23(-0.88%)
Jul 18, 2016	26.04	26.09	25.85	26.07	852,001	-0.01(-0.03%)
Jul 15, 2016	26.18	26.27	26.03	26.08	597,270	-0.10(-0.39%)
Jul 14, 2016	26.11	26.28	25.80	26.18	1,141,167	+0.37(+1.43%)
Jul 13, 2016	25.59	25.96	25.54	25.81	948,981	+0.20(+0.78%)
Jul 12, 2016	25.45	25.66	25.21	25.61	1,009,399	+0.44(+1.73%)
Jul 11, 2016	25.06	25.36	24.96	25.18	1,050,412	+0.21(+0.86%)
Jul 08, 2016	24.82	25.16	24.55	24.96	943,606	+0.41(+1.68%)
Jul 07, 2016	25.02	25.09	24.39	24.55	736,459	-0.35(-1.39%)
Jul 06, 2016	24.59	24.91	24.34	24.90	1,196,174	+0.22(+0.90%)
Jul 05, 2016	24.69	24.95	24.62	24.68	1,666,991	+0.13(+0.51%)

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.