Indicators

Brookfield Asset Management (NY: BAM )

38.15 +0.14 (+0.37%)

Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	31.50	32.03	31.34	31.82	1,218,127	+0.45(+1.45%)
Sep 28, 2017	31.44	31.51	31.27	31.37	781,420	+0.02(+0.05%)
Sep 27, 2017	31.18	31.42	30.97	31.35	1,098,447	+0.39(+1.24%)
Sep 26, 2017	31.17	31.26	30.79	30.97	763,366	-0.20(-0.64%)
Sep 25, 2017	31.27	31.43	31.14	31.17	807,609	-0.15(-0.47%)
Sep 22, 2017	31.37	31.54	31.28	31.31	619,660	-0.05(-0.17%)
Sep 21, 2017	31.24	31.50	31.24	31.37	918,061	+0.05(+0.17%)
Sep 20, 2017	30.98	31.34	30.96	31.31	1,052,053	+0.39(+1.25%)
Sep 19, 2017	30.98	31.14	30.91	30.93	571,025	+0.02(+0.05%)
Sep 18, 2017	30.46	31.14	30.43	30.91	2,126,022	+0.52(+1.72%)
Sep 15, 2017	30.21	30.55	30.10	30.39	786,676	+0.18(+0.61%)
Sep 14, 2017	30.14	30.26	30.08	30.20	638,500	-0.02(-0.05%)
Sep 13, 2017	30.59	30.71	30.21	30.22	1,460,015	-0.34(-1.11%)
Sep 12, 2017	30.51	30.75	30.41	30.56	1,204,792	+0.04(+0.13%)
Sep 11, 2017	30.24	30.64	30.19	30.52	1,050,532	+0.44(+1.46%)
Sep 08, 2017	29.89	30.17	29.89	30.08	864,871	+0.17(+0.57%)
Sep 07, 2017	30.15	30.19	29.80	29.91	907,071	-0.07(-0.23%)
Sep 06, 2017		30.23	29.73	29.98	955,768	+0.19(+0.65%)
Sep 05, 2017	30.26	30.28	29.75	29.79	1,326,661	-0.51(-1.68%)

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.