Skip to main content

Brookfield Asset Management (NY: BAM )

53.04 -0.76 (-1.41%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 31.73 32.01 31.51 31.63 768,115 -0.01(-0.03%)
Jul 30, 2012 31.62 31.97 31.58 31.63 1,010,312 -0.16(-0.50%)
Jul 27, 2012 31.46 32.01 31.32 31.79 1,265,463 +0.67(+2.16%)
Jul 26, 2012 31.09 31.47 31.01 31.12 2,215,174 +0.55(+1.81%)
Jul 25, 2012 30.53 30.72 30.32 30.57 510,690 +0.10(+0.34%)
Jul 24, 2012 30.95 30.95 30.30 30.47 792,648 -0.41(-1.33%)
Jul 23, 2012 30.85 30.98 30.67 30.88 1,509,891 -0.63(-1.99%)
Jul 20, 2012 31.47 31.57 31.27 31.50 942,809 -0.12(-0.38%)
Jul 19, 2012 31.46 31.66 31.42 31.63 2,004,129 +0.21(+0.66%)
Jul 18, 2012 31.24 31.52 31.24 31.42 723,916 +0.01(+0.03%)
Jul 17, 2012 31.41 31.61 31.15 31.41 500,329 +0.06(+0.18%)
Jul 16, 2012 31.26 31.39 31.05 31.35 300,462 +0.02(+0.06%)
Jul 13, 2012 31.13 31.42 31.11 31.34 433,474 +0.23(+0.75%)
Jul 12, 2012 30.93 31.20 30.54 31.10 573,743 +0.06(+0.18%)
Jul 11, 2012 31.06 31.36 30.90 31.05 745,755 +0.10(+0.33%)
Jul 10, 2012 31.26 31.53 30.77 30.94 900,524 -0.23(-0.75%)
Jul 09, 2012 30.93 31.26 30.64 31.18 876,424 +0.15(+0.48%)
Jul 06, 2012 30.98 31.14 30.79 31.03 719,777 -0.18(-0.57%)
Jul 05, 2012 31.68 31.74 31.13 31.20 993,325 -0.81(-2.54%)
Jul 03, 2012 31.27 32.07 31.24 32.02 1,324,528 +0.80(+2.58%)
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.