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 (%)
Sep 29, 2017	31.54	32.07	31.39	31.87	1,216,428	+0.46(+1.45%)
Sep 28, 2017	31.48	31.56	31.32	31.41	780,330	+0.02(+0.05%)
Sep 27, 2017	31.23	31.46	31.01	31.39	1,096,915	+0.39(+1.24%)
Sep 26, 2017	31.21	31.30	30.83	31.01	762,302	-0.20(-0.64%)
Sep 25, 2017	31.31	31.47	31.18	31.21	806,482	-0.15(-0.47%)
Sep 22, 2017	31.42	31.58	31.33	31.36	618,796	-0.05(-0.17%)
Sep 21, 2017	31.29	31.55	31.29	31.41	916,781	+0.05(+0.17%)
Sep 20, 2017	31.02	31.38	31.00	31.36	1,050,586	+0.39(+1.25%)
Sep 19, 2017	31.02	31.18	30.95	30.97	570,228	+0.02(+0.05%)
Sep 18, 2017	30.50	31.19	30.48	30.95	2,123,057	+0.52(+1.72%)
Sep 15, 2017	30.25	30.59	30.14	30.43	785,579	+0.19(+0.61%)
Sep 14, 2017	30.18	30.30	30.12	30.25	637,610	-0.02(-0.05%)
Sep 13, 2017	30.63	30.75	30.25	30.26	1,457,979	-0.34(-1.11%)
Sep 12, 2017	30.55	30.79	30.45	30.60	1,203,112	+0.04(+0.13%)
Sep 11, 2017	30.28	30.68	30.24	30.56	1,049,067	+0.44(+1.46%)
Sep 08, 2017	29.94	30.21	29.94	30.12	863,665	+0.17(+0.57%)
Sep 07, 2017	30.19	30.23	29.84	29.95	905,806	-0.07(-0.23%)
Sep 06, 2017		30.27	29.77	30.02	954,435	+0.19(+0.65%)
Sep 05, 2017	30.30	30.32	29.79	29.83	1,324,811	-0.51(-1.68%)

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.