Indicators

Brookfield Asset Management (NY: BAM )

46.85 -0.85 (-1.78%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	18.64	19.17	18.59	19.04	913,101	+0.71(+3.86%)
Oct 28, 2005	18.02	18.36	17.94	18.33	157,383	+0.23(+1.26%)
Oct 27, 2005	18.16	18.27	17.88	18.10	206,104	-0.07(-0.41%)
Oct 26, 2005	17.80	18.23	17.80	18.18	233,670	+0.33(+1.86%)
Oct 25, 2005	17.77	18.05	17.71	17.85	167,640	+0.08(+0.47%)
Oct 24, 2005	17.51	17.76	17.41	17.76	687,336	+0.25(+1.45%)
Oct 21, 2005	17.63	17.69	17.43	17.51	633,166	-0.33(-1.84%)
Oct 20, 2005	17.94	18.10	17.75	17.84	368,296	-0.25(-1.40%)
Oct 19, 2005	18.14	18.14	17.94	18.09	534,654	-0.09(-0.50%)
Oct 18, 2005	18.25	18.29	18.04	18.18	385,070	-0.17(-0.95%)
Oct 17, 2005	18.34	18.43	18.25	18.36	168,388	+0.01(+0.07%)
Oct 14, 2005	18.18	18.36	17.98	18.34	142,424	+0.17(+0.92%)
Oct 13, 2005	18.30	18.30	17.60	18.18	456,764	-0.40(-2.13%)
Oct 12, 2005	18.72	18.79	18.52	18.57	280,255	-0.12(-0.65%)
Oct 11, 2005	18.72	18.84	18.61	18.69	364,342	-0.09(-0.47%)
Oct 10, 2005	19.57	18.90	18.72	18.78	67,633	+0.02(+0.13%)
Oct 07, 2005	18.68	19.06	18.59	18.76	281,751	-0.21(-1.12%)
Oct 06, 2005	18.97	18.97	18.97	18.97	0	+0.00(+0.00%)

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.