Indicators

Brookfield Asset Management (NY: BAM )

37.90 -0.08 (-0.21%)

Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	14.69	15.04	14.60	14.69	1,124,886	-0.25(-1.69%)
May 27, 2010	14.64	15.05	14.60	14.95	1,543,717	+0.60(+4.21%)
May 26, 2010	14.49	14.65	14.27	14.34	324	-0.06(-0.43%)
May 25, 2010	13.89	14.46	13.73	14.40	2,756,067	+0.12(+0.82%)
May 24, 2010	14.51	14.64	14.27	14.29	1,056,359	-0.30(-2.07%)
May 21, 2010	14.17	14.60	13.98	14.59	2,747,009	+0.27(+1.90%)
May 20, 2010	14.12	14.48	14.04	14.32	3,043,728	-0.72(-4.80%)
May 19, 2010	15.13	15.35	14.75	15.04	1,806,244	-0.23(-1.49%)
May 18, 2010	15.61	15.80	15.17	15.27	2,755	-0.25(-1.63%)
May 17, 2010	15.42	15.58	15.09	15.52	5,065,389	+0.14(+0.88%)
May 14, 2010	15.38	15.61	15.13	15.38	2,114,227	-0.31(-2.00%)
May 13, 2010	15.75	15.83	15.63	15.70	1,424,423	-0.02(-0.16%)
May 12, 2010	15.71	15.84	15.61	15.72	1,239,269	+0.16(+1.03%)
May 11, 2010	15.61	15.72	15.50	15.56	1,763,869	-0.02(-0.12%)
May 10, 2010	15.50	15.61	15.46	15.58	2,821,371	+0.31(+2.02%)
May 07, 2010	14.64	15.30	14.54	15.27	6,425,215	+0.58(+3.95%)
May 06, 2010	14.71	15.12	13.61	14.69	972	-0.20(-1.33%)
May 05, 2010	15.06	15.16	14.87	14.89	1,754,711	-0.41(-2.66%)
May 04, 2010	15.66	15.66	15.15	15.30	1,331,187	-0.54(-3.43%)

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.