Skip to main content

Brookfield Asset Management (NY: BAM )

37.90 -0.08 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 20.23 20.49 20.04 20.42 1,850,859 +0.23(+1.14%)
May 30, 2012 20.42 20.58 20.15 20.19 1,091,971 -0.53(-2.56%)
May 29, 2012 20.47 20.74 20.39 20.72 1,955,456 +0.41(+2.02%)
May 25, 2012 20.17 20.31 20.01 20.31 1,973,145 +0.10(+0.51%)
May 24, 2012 20.04 20.20 19.96 20.20 3,327,285 +0.17(+0.86%)
May 23, 2012 19.68 20.04 19.56 20.03 2,726,319 +0.15(+0.74%)
May 22, 2012 19.56 20.03 19.56 19.89 2,661,668 +0.24(+1.20%)
May 21, 2012 19.25 19.68 19.25 19.65 1,481,311 +0.42(+2.16%)
May 18, 2012 19.61 19.65 19.17 19.23 1,630,014 -0.28(-1.44%)
May 17, 2012 20.03 20.08 19.51 19.51 1,943,526 -0.51(-2.55%)
May 16, 2012 20.31 20.62 20.01 20.03 1,937,941 -0.29(-1.42%)
May 15, 2012 20.57 20.68 20.29 20.31 1,369,515 -0.33(-1.61%)
May 14, 2012 20.75 20.77 20.48 20.65 1,187,378 -0.22(-1.07%)
May 11, 2012 20.79 20.92 20.63 20.87 1,581,447 +0.19(+0.93%)
May 10, 2012 20.64 20.86 20.55 20.68 2,219,683 +0.02(+0.09%)
May 09, 2012 20.47 20.83 20.45 20.66 1,818,292 -0.09(-0.43%)
May 08, 2012 20.77 20.88 20.55 20.75 2,546,420 -0.13(-0.64%)
May 07, 2012 20.81 20.89 20.66 20.88 1,530,276 +0.02(+0.09%)
May 04, 2012 20.85 20.95 20.61 20.86 1,241,059 -0.13(-0.64%)
May 03, 2012 21.17 21.28 20.96 21.00 1,254,411 -0.20(-0.94%)
May 02, 2012 21.16 21.24 20.88 21.20 1,756,601 -0.17(-0.78%)
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.