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 28, 2012	22.73	22.82	22.42	22.55	1,384,746	-0.36(-1.57%)
Sep 27, 2012	22.77	22.96	22.64	22.91	1,418,270	+0.27(+1.18%)
Sep 26, 2012	22.55	22.83	22.54	22.64	2,477,762	+0.07(+0.29%)
Sep 25, 2012	22.90	22.97	22.55	22.58	1,092,031	-0.25(-1.09%)
Sep 24, 2012	22.90	22.97	22.72	22.82	803,483	-0.08(-0.37%)
Sep 21, 2012	23.00	23.12	22.89	22.91	868,150	-0.02(-0.09%)
Sep 20, 2012	22.80	23.01	22.70	22.93	841,370	-0.03(-0.11%)
Sep 19, 2012	23.10	23.22	22.93	22.95	1,098,977	-0.17(-0.73%)
Sep 18, 2012	23.02	23.29	22.94	23.12	960,033	+0.06(+0.25%)
Sep 17, 2012	23.33	23.36	23.01	23.07	1,270,224	-0.32(-1.37%)
Sep 14, 2012	23.84	23.84	23.29	23.39	2,075,315	-0.29(-1.24%)
Sep 13, 2012	23.18	23.69	23.07	23.68	1,223,433	+0.48(+2.06%)
Sep 12, 2012	23.03	23.29	22.91	23.20	867,638	+0.32(+1.40%)
Sep 11, 2012	22.97	22.97	22.71	22.88	1,016,221	+0.01(+0.03%)
Sep 10, 2012	23.01	23.09	22.86	22.88	865,255	-0.07(-0.29%)
Sep 07, 2012	22.93	23.20	22.84	22.94	985,267	+0.07(+0.29%)
Sep 06, 2012	22.55	22.90	22.46	22.88	1,152,724	+0.52(+2.34%)
Sep 05, 2012	22.41	22.53	21.87	22.35	800,309	-0.14(-0.61%)

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.