Indicators

Brookfield Asset Management (NY: BAM )

47.22 +0.12 (+0.25%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	32.20	32.39	31.89	32.35	1,251,915	+0.22(+0.67%)
Jan 30, 2017	32.42	32.57	31.95	32.13	1,121,623	-0.48(-1.46%)
Jan 27, 2017	32.56	32.74	32.42	32.61	638,574	+0.04(+0.11%)
Jan 26, 2017	32.60	32.69	32.35	32.57	1,073,649	-0.10(-0.31%)
Jan 25, 2017	32.56	32.78	32.52	32.67	1,008,383	+0.33(+1.01%)
Jan 24, 2017	32.62	32.71	32.19	32.35	1,289,698	-0.19(-0.58%)
Jan 23, 2017	32.28	32.64	32.11	32.53	1,025,411	+0.23(+0.72%)
Jan 20, 2017	31.46	32.30	31.40	32.30	1,148,054	+0.91(+2.89%)
Jan 19, 2017	31.97	31.99	31.34	31.39	1,024,651	-0.36(-1.15%)
Jan 18, 2017	31.77	32.16	31.72	31.76	879,268	-0.12(-0.38%)
Jan 17, 2017	31.95	32.15	31.84	31.88	968,389	-0.06(-0.18%)
Jan 13, 2017		31.93	31.93	31.93	0	+0.12(+0.38%)
Jan 12, 2017	31.16	31.90	31.10	31.81	1,304,266	+0.71(+2.29%)
Jan 11, 2017	31.11	31.15	30.85	31.10	1,242,276	+0.11(+0.36%)
Jan 10, 2017	30.94	31.08	30.89	30.99	856,883	+0.18(+0.58%)
Jan 09, 2017	31.25	31.25	30.75	30.81	952,108	-0.36(-1.14%)
Jan 06, 2017	31.25	31.41	31.11	31.17	1,101,801	-0.15(-0.48%)
Jan 05, 2017	31.24	31.48	31.16	31.32	802,214	+0.02(+0.06%)
Jan 04, 2017	31.23	31.49	31.13	31.30	1,405,249	+0.23(+0.75%)

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.