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 (%)
Apr 28, 2017	27.90	28.06	27.69	28.00	996,848	+0.08(+0.27%)
Apr 27, 2017	27.98	28.08	27.61	27.93	1,183,637	-0.05(-0.16%)
Apr 26, 2017	27.89	28.07	27.82	27.97	1,213,719	-0.08(-0.30%)
Apr 25, 2017	27.94	28.13	27.81	28.05	1,026,250	+0.11(+0.41%)
Apr 24, 2017	27.74	28.00	27.65	27.94	1,975,090	+0.49(+1.79%)
Apr 21, 2017	27.75	27.82	27.33	27.45	1,219,527	-0.36(-1.31%)
Apr 20, 2017	27.62	27.90	27.54	27.81	927,944	+0.19(+0.69%)
Apr 19, 2017	27.87	28.07	27.57	27.62	1,015,162	-0.25(-0.90%)
Apr 18, 2017	28.01	28.01	27.71	27.87	1,540,042	-0.20(-0.73%)
Apr 17, 2017	27.66	28.08	27.55	28.08	1,188,634	+0.53(+1.93%)
Apr 13, 2017	27.83	27.96	27.50	27.55	936,122	-0.35(-1.25%)
Apr 12, 2017	27.93	28.02	27.72	27.89	986,398	+0.00(+0.00%)
Apr 11, 2017	27.99	28.06	27.61	27.89	1,434,124	-0.14(-0.51%)
Apr 10, 2017	27.92	28.16	27.80	28.04	929,001	+0.16(+0.57%)
Apr 07, 2017	27.89	27.99	27.74	27.88	1,553,631	-0.05(-0.19%)
Apr 06, 2017	27.95	28.05	27.86	27.93	2,929,532	+0.03(+0.11%)
Apr 05, 2017	27.83	28.09	27.80	27.90	1,171,892	+0.09(+0.33%)
Apr 04, 2017	27.48	27.82	27.33	27.81	1,452,483	+0.27(+0.96%)

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.