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 (%)
Apr 30, 2012	21.26	21.36	21.14	21.34	827,544	+0.01(+0.06%)
Apr 27, 2012	21.24	21.35	21.12	21.33	1,472,502	+0.20(+0.95%)
Apr 26, 2012	20.81	21.17	20.80	21.13	1,178,669	+0.34(+1.61%)
Apr 25, 2012	21.02	21.11	20.74	20.79	1,515,871	-0.02(-0.09%)
Apr 24, 2012	20.61	20.95	20.58	20.81	1,264,399	+0.23(+1.13%)
Apr 23, 2012	20.64	20.70	20.37	20.58	1,379,506	-0.36(-1.72%)
Apr 20, 2012	20.85	21.01	20.79	20.94	1,137,431	+0.14(+0.68%)
Apr 19, 2012	20.60	21.26	20.57	20.80	2,916,314	+0.20(+0.97%)
Apr 18, 2012	20.17	20.60	20.16	20.60	2,165,813	+0.37(+1.82%)
Apr 17, 2012	20.23	20.28	20.11	20.23	1,651,049	+0.20(+1.00%)
Apr 16, 2012	20.00	20.08	19.91	20.03	1,864,666	+0.13(+0.65%)
Apr 13, 2012	19.98	20.01	19.78	19.90	1,440,334	-0.08(-0.39%)
Apr 12, 2012	19.71	19.99	19.63	19.98	1,273,681	+0.33(+1.67%)
Apr 11, 2012	19.60	19.68	19.49	19.65	810,297	+0.23(+1.19%)
Apr 10, 2012	19.78	19.83	19.31	19.42	1,640,802	-0.45(-2.27%)
Apr 09, 2012	20.08	20.08	19.83	19.87	1,165,465	-0.27(-1.34%)
Apr 05, 2012	20.28	20.32	20.05	20.14	969,415	-0.17(-0.82%)
Apr 04, 2012	20.39	20.59	20.28	20.31	1,447,448	-0.30(-1.44%)
Apr 03, 2012	20.77	20.85	20.54	20.61	2,319,462	-0.16(-0.78%)

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.