Indicators

Brookfield Asset Management (NY: BAM )

39.15 -0.09 (-0.23%)

Streaming Delayed Price Updated: 12:02 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	10.90	11.03	10.54	10.87	4,045,102	+0.08(+0.74%)
May 28, 2009	10.67	10.89	10.48	10.79	3,284,941	+0.13(+1.22%)
May 27, 2009	11.14	11.18	10.62	10.66	3,529,943	-0.45(-4.01%)
May 26, 2009	10.67	11.27	10.66	11.11	3,074,503	+0.34(+3.16%)
May 22, 2009	10.78	10.88	10.68	10.77	2,377,024	-0.07(-0.63%)
May 21, 2009	11.01	11.01	10.60	10.83	4,158,012	-0.43(-3.79%)
May 20, 2009	11.28	11.54	11.20	11.26	3,999,704	+0.10(+0.89%)
May 19, 2009	10.91	11.29	10.84	11.16	2,689,714	+0.32(+2.96%)
May 18, 2009	10.82	10.88	10.66	10.84	2,938,970	+0.22(+2.10%)
May 15, 2009	10.75	10.94	10.49	10.62	2,684,183	-0.25(-2.28%)
May 14, 2009	10.56	10.94	10.39	10.87	2,947,144	+0.45(+4.33%)
May 13, 2009	10.70	10.85	10.38	10.41	2,847,250	-0.58(-5.28%)
May 12, 2009	11.15	11.22	10.71	11.00	4,434,939	-0.17(-1.55%)
May 11, 2009	11.22	11.29	10.86	11.17	3,417,653	-0.22(-1.90%)
May 08, 2009	10.78	11.44	10.68	11.38	4,253,220	+0.78(+7.34%)
May 07, 2009	10.25	10.94	10.25	10.61	5,206,643	+0.44(+4.32%)
May 06, 2009	9.704	10.28	9.704	10.17	4,490,998	+0.53(+5.45%)
May 05, 2009	9.611	9.722	9.364	9.642	5,570,366	+0.05(+0.52%)
May 04, 2009	9.469	9.623	9.320	9.592	3,239,747	+0.28(+2.99%)

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.