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 (%)
Jun 28, 2013	23.98	24.37	23.79	24.07	963,775	+0.06(+0.25%)
Jun 27, 2013	23.99	24.20	23.98	24.01	842,002	+0.13(+0.56%)
Jun 26, 2013	23.61	23.98	23.61	23.88	1,266,287	+0.43(+1.82%)
Jun 25, 2013	23.02	23.52	22.93	23.45	1,515,680	+0.50(+2.18%)
Jun 24, 2013	22.61	23.09	22.47	22.95	2,115,003	+0.02(+0.09%)
Jun 21, 2013	23.20	23.29	22.83	22.93	2,155,504	-0.21(-0.90%)
Jun 20, 2013	23.30	23.40	23.08	23.14	2,538,723	-0.65(-2.73%)
Jun 19, 2013	24.30	24.44	23.64	23.78	1,288,698	-0.55(-2.25%)
Jun 18, 2013	24.22	24.47	24.12	24.33	1,177,945	+0.13(+0.52%)
Jun 17, 2013	23.84	24.30	23.81	24.20	1,265,121	+0.57(+2.40%)
Jun 14, 2013	23.73	23.94	23.57	23.64	854,943	-0.14(-0.59%)
Jun 13, 2013	23.20	23.82	23.00	23.78	1,613,086	+0.53(+2.27%)
Jun 12, 2013	23.60	23.60	23.17	23.25	1,517,472	-0.31(-1.31%)
Jun 11, 2013	23.59	23.76	23.35	23.56	1,487,532	-0.27(-1.15%)
Jun 10, 2013	23.86	23.91	23.66	23.83	1,069,222	+0.03(+0.14%)
Jun 07, 2013	23.74	23.93	23.58	23.80	975,349	+0.17(+0.71%)
Jun 06, 2013	23.15	23.65	23.02	23.63	1,624,022	+0.45(+1.93%)
Jun 05, 2013	23.20	23.32	22.98	23.18	1,636,195	-0.16(-0.69%)
Jun 04, 2013	23.62	23.62	23.29	23.34	1,053,221	-0.31(-1.30%)

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.