Indicators

Brookfield Asset Management (NY: BAM )

38.01 -0.24 (-0.63%)

Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	21.61	21.88	21.48	21.70	1,912,542	+0.22(+1.01%)
Jan 28, 2016	21.16	21.77	21.12	21.48	3,202,778	+0.46(+2.21%)
Jan 27, 2016	20.80	21.36	20.73	21.01	1,776,662	+0.12(+0.55%)
Jan 26, 2016	20.70	21.05	20.65	20.90	1,847,262	+0.36(+1.76%)
Jan 25, 2016	20.80	20.88	20.47	20.54	2,577,943	-0.38(-1.80%)
Jan 22, 2016	20.77	21.03	20.63	20.91	3,394,588	+0.62(+3.07%)
Jan 21, 2016	19.91	20.50	19.86	20.29	3,253,947	+0.45(+2.26%)
Jan 20, 2016	19.78	20.03	18.92	19.84	3,285,568	-0.25(-1.26%)
Jan 19, 2016	20.37	20.49	19.94	20.10	2,600,676	-0.02(-0.11%)
Jan 15, 2016	20.44	20.12	20.12	20.12	3,333,697	-0.96(-4.57%)
Jan 14, 2016	20.72	21.26	20.49	21.08	2,102,621	+0.41(+2.00%)
Jan 13, 2016	21.05	21.38	20.57	20.67	3,360,570	-0.33(-1.55%)
Jan 12, 2016	21.02	21.23	20.82	20.99	2,530,302	+0.13(+0.62%)
Jan 11, 2016	20.73	20.90	20.58	20.86	2,699,183	+0.29(+1.41%)
Jan 08, 2016	20.96	20.96	20.52	20.57	3,028,716	-0.23(-1.11%)
Jan 07, 2016	20.94	21.10	20.74	20.80	3,580,269	-0.59(-2.74%)
Jan 06, 2016	21.62	21.71	21.20	21.39	3,698,635	-0.59(-2.70%)
Jan 05, 2016	22.06	22.17	21.80	21.99	2,409,848	+0.01(+0.03%)

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.