Indicators

Brookfield Asset Management (NY: BAM )

39.06 -0.24 (-0.61%)

Streaming Delayed Price Updated: 9:38 AM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	25.41	25.84	24.94	25.19	1,582,534	-0.37(-1.45%)
May 28, 2015	25.36	25.58	25.17	25.56	1,029,850	+0.09(+0.34%)
May 27, 2015	25.47	25.55	25.22	25.47	1,091,394	+0.16(+0.65%)
May 26, 2015	25.41	25.45	25.15	25.31	1,288,537	-0.06(-0.25%)
May 22, 2015	25.61	25.37	25.37	25.37	927,401	-0.32(-1.24%)
May 21, 2015	25.55	25.74	25.48	25.69	895,053	+0.16(+0.64%)
May 20, 2015	25.72	25.86	25.50	25.53	1,373,263	-0.16(-0.61%)
May 19, 2015	25.41	25.87	25.33	25.68	1,106,103	+0.05(+0.19%)
May 18, 2015	25.82	25.93	25.61	25.63	601,576	-0.18(-0.71%)
May 15, 2015	25.75	25.84	25.59	25.82	1,638,811	+0.09(+0.36%)
May 14, 2015	25.67	25.77	25.50	25.72	1,385,120	+0.16(+0.64%)
May 13, 2015	25.71	25.98	25.50	25.56	1,388,823	-12.91(-33.55%)
May 12, 2015	38.76	38.76	38.28	38.47	1,352,460	-0.13(-0.33%)
May 11, 2015	38.58	38.95	38.55	38.60	1,030,992	+0.01(+0.02%)
May 08, 2015	38.18	38.71	38.15	38.59	1,739,731	+0.80(+2.11%)
May 07, 2015	37.20	37.87	37.18	37.79	2,516,730	+0.47(+1.27%)
May 06, 2015	37.90	37.90	36.74	37.32	3,343,390	-0.33(-0.86%)
May 05, 2015	38.41	38.43	37.51	37.64	984,094	-0.81(-2.09%)
May 04, 2015	38.43	38.68	38.36	38.45	1,138,535	+0.18(+0.48%)

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.