Skip to main content

Brookfield Asset Management (NY: BAM )

37.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 29.63 29.64 29.29 29.38 956,054 -0.26(-0.88%)
May 29, 2014 29.87 30.07 29.41 29.64 1,377,565 -0.23(-0.78%)
May 28, 2014 30.12 30.12 29.62 29.87 1,195,910 -0.10(-0.33%)
May 27, 2014 30.15 30.28 29.82 29.97 2,455,497 -0.18(-0.61%)
May 23, 2014 30.05 30.15 30.15 30.15 1,272,665 +0.15(+0.50%)
May 22, 2014 30.05 30.28 29.93 30.01 506,217 -0.07(-0.25%)
May 21, 2014 29.91 30.14 29.84 30.08 1,311,226 +0.20(+0.66%)
May 20, 2014 30.15 30.15 29.73 29.88 1,765,135 -0.27(-0.90%)
May 19, 2014 29.98 30.22 29.88 30.15 819,832 +0.19(+0.63%)
May 16, 2014 29.83 30.00 29.73 29.96 2,497,250 +0.13(+0.43%)
May 15, 2014 29.52 29.92 29.39 29.84 2,134,020 +0.28(+0.94%)
May 14, 2014 29.35 29.56 29.18 29.56 2,528,783 +0.29(+1.00%)
May 13, 2014 29.06 29.33 29.00 29.27 954,932 +0.18(+0.63%)
May 12, 2014 29.15 29.17 28.89 29.08 842,776 -0.01(-0.05%)
May 09, 2014 28.96 29.16 28.84 29.10 823,022 +0.00(+0.00%)
May 08, 2014 28.77 29.13 28.73 29.10 801,168 +0.47(+1.66%)
May 07, 2014 28.76 28.83 28.49 28.62 732,071 +0.26(+0.91%)
May 06, 2014 28.42 28.45 28.13 28.37 668,279 -0.03(-0.12%)
May 05, 2014 28.49 28.53 28.24 28.40 394,992 -0.19(-0.66%)
May 02, 2014 28.52 28.77 28.45 28.59 658,543 +0.05(+0.17%)
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.