Skip to main content

Brookfield Asset Management (NY: BAM )

38.04 -0.31 (-0.81%)
Streaming Delayed Price Updated: 10:49 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 23.53 23.63 23.18 23.18 1,334,649 -0.42(-1.79%)
May 30, 2013 23.82 23.82 23.54 23.60 1,930,843 -0.26(-1.08%)
May 29, 2013 24.05 24.13 23.68 23.86 1,298,674 -0.34(-1.42%)
May 28, 2013 24.38 24.47 24.18 24.20 1,576,127 +0.11(+0.47%)
May 24, 2013 23.95 24.15 23.83 24.09 935,180 -0.04(-0.16%)
May 23, 2013 24.52 24.55 24.07 24.13 979,954 -0.51(-2.09%)
May 22, 2013 25.08 25.25 24.57 24.65 979,740 -0.39(-1.55%)
May 21, 2013 25.02 25.25 24.98 25.04 892,974 +0.03(+0.11%)
May 20, 2013 25.08 25.21 24.96 25.01 656,410 -0.13(-0.50%)
May 17, 2013 25.15 25.20 24.87 25.13 1,101,253 -0.02(-0.08%)
May 16, 2013 25.25 25.46 25.11 25.15 923,012 -0.10(-0.39%)
May 15, 2013 25.21 25.38 25.18 25.25 1,724,726 +0.15(+0.60%)
May 13, 2013 25.15 25.20 24.99 25.10 885,247 -0.05(-0.18%)
May 10, 2013 25.11 25.19 24.84 25.15 1,925,249 -0.05(-0.18%)
May 09, 2013 25.75 25.81 25.09 25.19 1,555,458 -0.60(-2.33%)
May 08, 2013 25.52 25.80 25.48 25.79 1,579,379 +0.24(+0.93%)
May 07, 2013 25.65 25.73 25.44 25.56 2,496,542 -0.03(-0.10%)
May 06, 2013 25.48 25.66 25.48 25.58 2,039,151 +0.16(+0.62%)
May 03, 2013 25.66 25.65 25.40 25.42 1,155,306 -0.03(-0.10%)
May 02, 2013 25.37 25.61 25.21 25.45 1,604,579 +0.13(+0.49%)
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.