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 (%)
Nov 28, 2014	35.02	35.23	34.98	35.16	479,529	+0.06(+0.16%)
Nov 26, 2014	35.02	35.11	35.11	35.11	672,772	+0.11(+0.30%)
Nov 25, 2014	34.73	35.21	34.54	35.00	914,814	+0.60(+1.74%)
Nov 24, 2014	34.59	34.65	34.17	34.40	495,798	-0.08(-0.24%)
Nov 21, 2014	34.54	34.59	34.15	34.49	765,782	+0.42(+1.25%)
Nov 20, 2014	34.59	34.65	33.88	34.06	803,871	-0.59(-1.69%)
Nov 19, 2014	34.81	34.81	34.45	34.65	580,321	-0.10(-0.30%)
Nov 18, 2014	34.64	34.93	34.63	34.75	345,874	+0.11(+0.32%)
Nov 17, 2014	34.48	34.91	34.48	34.64	439,691	+0.08(+0.22%)
Nov 14, 2014	34.72	34.86	34.53	34.56	434,895	-0.02(-0.06%)
Nov 13, 2014	34.87	35.02	34.33	34.59	523,367	-0.15(-0.44%)
Nov 12, 2014	34.56	34.79	34.36	34.74	993,506	+0.20(+0.56%)
Nov 11, 2014	34.92	34.93	34.47	34.54	706,984	-0.51(-1.45%)
Nov 10, 2014	34.84	35.22	34.82	35.05	1,342,550	+0.50(+1.45%)
Nov 07, 2014	33.69	34.59	33.47	34.55	863,668	+0.87(+2.59%)
Nov 06, 2014	33.86	33.94	33.53	33.68	834,941	-0.28(-0.82%)
Nov 05, 2014	33.62	34.19	33.58	33.96	824,874	+0.45(+1.33%)
Nov 04, 2014	33.75	33.95	33.34	33.51	714,430	-0.35(-1.03%)

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.