Indicators

Brookfield Asset Management (NY: BAM )

56.39 +0.47 (+0.84%)

Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	13.34	13.75	12.98	13.54	892,618	+0.63(+4.85%)
Nov 26, 2008	11.90	13.05	11.77	12.92	3,016,502	+0.80(+6.65%)
Nov 25, 2008	12.16	12.58	11.69	12.11	2,880,000	-0.06(-0.46%)
Nov 24, 2008	11.75	12.78	11.10	12.17	6,634,499	+0.55(+4.75%)
Nov 21, 2008	12.17	12.17	10.84	11.61	12,335,418	+0.10(+0.89%)
Nov 20, 2008	12.98	13.06	11.32	11.51	7,727,199	-1.72(-13.01%)
Nov 19, 2008	14.05	14.37	13.09	13.23	3,690,880	-1.16(-8.06%)
Nov 18, 2008	14.87	15.09	13.80	14.39	5,206,569	-0.55(-3.69%)
Nov 17, 2008	15.87	15.87	14.93	14.95	3,008,017	-0.89(-5.62%)
Nov 14, 2008	16.16	16.68	15.54	15.84	1,940,809	-0.89(-5.32%)
Nov 13, 2008	15.91	16.78	14.77	16.73	3,523,115	+0.81(+5.12%)
Nov 12, 2008	16.39	16.70	15.79	15.91	2,329,794	-0.91(-5.40%)
Nov 11, 2008	16.64	17.25	16.16	16.82	1,788,158	-0.07(-0.39%)
Nov 10, 2008	18.18	18.18	16.73	16.88	1,586,013	-0.10(-0.61%)
Nov 07, 2008	17.18	17.29	16.43	16.99	1,397,110	+0.96(+6.02%)
Nov 06, 2008	16.82	17.02	15.51	16.02	1,832,680	-0.85(-5.05%)
Nov 05, 2008	18.13	18.38	16.77	16.87	1,178,241	-1.55(-8.43%)
Nov 04, 2008	17.54	18.58	17.50	18.43	1,132,149	+1.13(+6.55%)

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.