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 (%)
Apr 28, 2017	27.94	28.10	27.73	28.04	995,458	+0.08(+0.27%)
Apr 27, 2017	28.02	28.12	27.65	27.96	1,181,986	-0.05(-0.16%)
Apr 26, 2017	27.93	28.11	27.86	28.01	1,212,026	-0.08(-0.30%)
Apr 25, 2017	27.98	28.17	27.85	28.09	1,024,819	+0.11(+0.41%)
Apr 24, 2017	27.78	28.04	27.69	27.98	1,972,335	+0.49(+1.79%)
Apr 21, 2017	27.79	27.86	27.37	27.49	1,217,827	-0.36(-1.31%)
Apr 20, 2017	27.66	27.94	27.58	27.85	926,650	+0.19(+0.69%)
Apr 19, 2017	27.91	28.11	27.61	27.66	1,013,746	-0.25(-0.90%)
Apr 18, 2017	28.05	28.05	27.74	27.91	1,537,894	-0.20(-0.73%)
Apr 17, 2017	27.70	28.12	27.58	28.12	1,186,977	+0.53(+1.93%)
Apr 13, 2017	27.87	27.99	27.54	27.58	934,816	-0.35(-1.25%)
Apr 12, 2017	27.96	28.06	27.76	27.93	985,023	+0.00(+0.00%)
Apr 11, 2017	28.02	28.10	27.65	27.93	1,432,124	-0.14(-0.51%)
Apr 10, 2017	27.96	28.20	27.84	28.08	927,705	+0.16(+0.57%)
Apr 07, 2017	27.93	28.03	27.78	27.92	1,551,464	-0.05(-0.19%)
Apr 06, 2017	27.99	28.09	27.90	27.97	2,925,446	+0.03(+0.11%)
Apr 05, 2017	27.87	28.13	27.84	27.94	1,170,258	+0.09(+0.33%)
Apr 04, 2017	27.52	27.86	27.37	27.85	1,450,458	+0.27(+0.96%)

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.