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 (%)
Jun 28, 2019	38.99	39.02	38.80	38.99	1,829,413	+0.09(+0.23%)
Jun 27, 2019	38.88	39.03	38.85	38.90	969,766	+0.12(+0.32%)
Jun 26, 2019	39.03	39.03	38.75	38.77	1,058,375	-0.12(-0.31%)
Jun 25, 2019	39.36	39.36	38.85	38.90	1,453,728	-0.29(-0.73%)
Jun 24, 2019	39.36	39.36	39.04	39.18	1,005,611	-0.11(-0.27%)
Jun 21, 2019	39.41	39.42	39.01	39.29	1,738,598	-0.19(-0.48%)
Jun 20, 2019	39.61	39.77	39.24	39.48	1,619,869	+0.24(+0.62%)
Jun 19, 2019	39.20	39.45	39.17	39.23	2,106,553	+0.08(+0.21%)
Jun 18, 2019	38.78	39.30	38.71	39.15	1,978,741	+0.68(+1.76%)
Jun 17, 2019	38.51	38.87	38.46	38.47	945,880	-0.03(-0.08%)
Jun 14, 2019	38.53	38.68	38.35	38.50	906,801	-0.12(-0.32%)
Jun 13, 2019	38.85	38.96	38.55	38.63	1,215,315	-0.01(-0.02%)
Jun 12, 2019	38.62	38.90	38.51	38.63	1,053,515	-0.05(-0.13%)
Jun 11, 2019	39.17	39.17	38.55	38.68	955,083	-0.08(-0.21%)
Jun 10, 2019	39.17	39.26	38.75	38.77	1,998,921	-0.16(-0.42%)
Jun 07, 2019	38.76	39.17	38.72	38.93	2,086,416	+0.33(+0.85%)
Jun 06, 2019	38.41	38.70	38.25	38.60	2,966,400	+0.39(+1.02%)
Jun 05, 2019	38.12	38.28	37.90	38.21	1,728,209	+0.26(+0.69%)
Jun 04, 2019	37.81	38.01	37.53	37.95	1,880,545	+0.34(+0.91%)

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.