Indicators

Brookfield Asset Management (NY: BAM )

38.01 -0.24 (-0.63%)

Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	13.15	13.28	13.00	13.13	1,939,490	+0.00(+0.00%)
Nov 27, 2009	12.78	13.23	12.77	13.13	742,579	-0.22(-1.62%)
Nov 25, 2009	13.17	13.43	13.13	13.35	1,568,422	+0.20(+1.51%)
Nov 24, 2009	13.12	13.23	12.93	13.15	2,312,378	+0.05(+0.38%)
Nov 23, 2009	13.12	13.20	13.04	13.10	1,872,548	+0.30(+2.32%)
Nov 20, 2009	12.76	12.84	12.61	12.81	2,110,105	-0.07(-0.58%)
Nov 19, 2009	13.10	13.13	12.82	12.88	2,655,585	-0.32(-2.44%)
Nov 18, 2009	13.23	13.36	13.12	13.20	1,534,525	-0.02(-0.19%)
Nov 17, 2009	13.21	13.25	13.08	13.23	3,977,102	+0.01(+0.09%)
Nov 16, 2009	13.16	13.31	13.10	13.21	1,952,818	+0.13(+0.99%)
Nov 13, 2009	13.03	13.13	12.94	13.08	2,481,345	+0.09(+0.67%)
Nov 12, 2009	13.12	13.24	12.97	13.00	991,116	-0.07(-0.57%)
Nov 11, 2009	13.34	13.42	13.01	13.07	1,914,565	-0.09(-0.66%)
Nov 10, 2009	13.36	13.36	13.07	13.16	1,211,554	-0.19(-1.44%)
Nov 09, 2009	13.33	13.59	13.25	13.35	1,603,340	+0.29(+2.23%)
Nov 06, 2009	13.13	13.34	12.98	13.06	2,113,306	-0.36(-2.67%)
Nov 05, 2009	13.25	13.43	13.16	13.42	818,538	+0.27(+2.07%)
Nov 04, 2009	13.08	13.48	13.07	13.15	1,867,007	+0.24(+1.82%)
Nov 03, 2009	12.63	12.93	12.51	12.91	1,855,211	+0.16(+1.26%)

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.