Indicators

Brookfield Asset Management (NY: BAM )

37.98 -0.17 (-0.45%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	14.89	15.24	14.80	14.89	1,109,880	-0.26(-1.69%)
May 27, 2010	14.84	15.26	14.79	15.15	1,523,123	+0.61(+4.22%)
May 26, 2010	14.69	14.85	14.46	14.54	319	-0.06(-0.43%)
May 25, 2010	14.08	14.65	13.92	14.60	2,719,300	+0.12(+0.82%)
May 24, 2010	14.71	14.84	14.47	14.48	1,042,267	-0.31(-2.07%)
May 21, 2010	14.36	14.79	14.17	14.79	2,710,364	+0.28(+1.90%)
May 20, 2010	14.31	14.68	14.23	14.51	3,003,123	-0.73(-4.80%)
May 19, 2010	15.33	15.56	14.95	15.24	1,782,148	-0.23(-1.49%)
May 18, 2010	15.82	16.01	15.37	15.47	2,719	-0.26(-1.63%)
May 17, 2010	15.62	15.79	15.29	15.73	4,997,815	+0.14(+0.88%)
May 14, 2010	15.59	15.82	15.33	15.59	2,086,023	-0.32(-2.00%)
May 13, 2010	15.97	16.05	15.84	15.91	1,405,421	-0.03(-0.16%)
May 12, 2010	15.92	16.05	15.82	15.94	1,222,737	+0.16(+1.03%)
May 11, 2010	15.82	15.94	15.71	15.77	1,740,338	-0.02(-0.12%)
May 10, 2010	15.71	15.82	15.67	15.79	2,783,733	+0.31(+2.02%)
May 07, 2010	14.84	15.50	14.74	15.48	6,339,501	+0.59(+3.95%)
May 06, 2010	14.91	15.32	13.79	14.89	959	-0.20(-1.33%)
May 05, 2010	15.26	15.37	15.07	15.09	1,731,303	-0.41(-2.66%)
May 04, 2010	15.87	15.87	15.36	15.51	1,313,429	-0.55(-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.