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	25.12	25.62	25.12	25.54	808,018	+0.29(+1.14%)
Jul 28, 2016	25.34	25.44	25.21	25.25	662,067	-0.07(-0.29%)
Jul 27, 2016	25.54	25.54	25.08	25.32	785,647	-0.21(-0.81%)
Jul 26, 2016	25.60	25.71	25.46	25.53	782,527	-0.08(-0.32%)
Jul 25, 2016	25.76	25.76	25.57	25.61	749,826	-0.32(-1.25%)
Jul 22, 2016	25.84	25.95	25.71	25.94	536,856	+0.14(+0.54%)
Jul 21, 2016	26.00	26.03	25.75	25.80	539,083	-0.21(-0.82%)
Jul 20, 2016	25.90	26.05	25.82	26.01	565,168	+0.13(+0.51%)
Jul 19, 2016	25.97	25.97	25.68	25.88	796,155	-0.23(-0.88%)
Jul 18, 2016	26.08	26.13	25.88	26.11	850,813	-0.01(-0.03%)
Jul 15, 2016	26.22	26.31	26.06	26.11	596,437	-0.10(-0.39%)
Jul 14, 2016	26.15	26.32	25.83	26.22	1,139,576	+0.37(+1.43%)
Jul 13, 2016	25.63	26.00	25.57	25.85	947,657	+0.20(+0.78%)
Jul 12, 2016	25.49	25.69	25.25	25.65	1,007,991	+0.44(+1.73%)
Jul 11, 2016	25.09	25.40	24.99	25.21	1,048,947	+0.21(+0.86%)
Jul 08, 2016	24.86	25.20	24.58	25.00	942,290	+0.41(+1.68%)
Jul 07, 2016	25.06	25.12	24.42	24.58	735,432	-0.35(-1.39%)
Jul 06, 2016	24.62	24.95	24.38	24.93	1,194,506	+0.22(+0.90%)
Jul 05, 2016	24.72	24.98	24.65	24.71	1,664,666	+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.