Skip to main content

Brookfield Asset Management (NY: BAM )

37.96 +0.06 (+0.16%)
Official Closing Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 26.09 26.19 25.70 25.74 875,990 -0.36(-1.39%)
May 30, 2007 25.90 26.22 25.88 26.10 951,914 +0.13(+0.50%)
May 29, 2007 25.85 26.07 25.72 25.97 1,156,399 +0.09(+0.33%)
May 25, 2007 25.90 26.31 25.71 25.89 865,333 +0.28(+1.10%)
May 24, 2007 26.47 26.48 25.48 25.60 1,646,418 -0.82(-3.09%)
May 23, 2007 26.51 26.72 26.40 26.42 908,623 -0.06(-0.21%)
May 22, 2007 26.37 26.56 26.07 26.48 1,120,159 +0.16(+0.62%)
May 21, 2007 26.19 26.43 26.19 26.32 577,685 +0.22(+0.84%)
May 18, 2007 26.50 26.52 26.03 26.10 996,517 -0.19(-0.71%)
May 17, 2007 26.22 26.66 26.22 26.28 1,147,544 +0.06(+0.23%)
May 16, 2007 26.41 26.49 25.86 26.22 1,403,848 -0.06(-0.23%)
May 15, 2007 26.02 26.53 25.76 26.28 2,003,038 +0.43(+1.67%)
May 14, 2007 25.99 26.20 25.82 25.85 593,450 -0.15(-0.56%)
May 11, 2007 25.23 26.04 25.23 26.00 997,501 +0.67(+2.65%)
May 10, 2007 25.71 25.89 25.26 25.33 1,255,444 -0.69(-2.66%)
May 09, 2007 26.35 26.35 25.93 26.02 1,464,849 -0.19(-0.71%)
May 08, 2007 25.64 26.33 25.63 26.21 1,363,181 +0.44(+1.72%)
May 07, 2007 25.57 25.97 25.47 25.76 1,641,786 +0.42(+1.67%)
May 04, 2007 25.06 25.52 25.01 25.34 2,192,109 +0.46(+1.85%)
May 03, 2007 25.02 25.38 24.42 24.88 2,307,388 -0.18(-0.71%)
May 02, 2007 23.93 25.68 23.90 25.06 4,582,636 +1.68(+7.20%)
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.