Indicators

Brookfield Asset Management (NY: BAM )

38.42 -0.61 (-1.56%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	14.75	15.05	14.74	14.89	1,263,501	+0.19(+1.28%)
Feb 25, 2010	14.13	14.71	13.99	14.70	1,955,185	+0.36(+2.54%)
Feb 24, 2010	14.38	14.48	14.31	14.33	1,374,484	-0.03(-0.22%)
Feb 23, 2010	14.58	14.59	14.11	14.36	1,692,926	-0.17(-1.17%)
Feb 22, 2010	14.69	14.82	14.48	14.53	872,370	-0.09(-0.60%)
Feb 19, 2010	14.93	14.93	14.42	14.62	1,535,049	+0.18(+1.22%)
Feb 18, 2010	14.30	14.48	14.18	14.45	1,352,863	+0.22(+1.55%)
Feb 17, 2010	13.94	14.33	13.92	14.23	1,496,297	+0.30(+2.17%)
Feb 16, 2010	13.87	13.96	13.75	13.92	866,427	+0.27(+1.98%)
Feb 12, 2010	13.58	13.65	13.65	13.65	2,448,790	+0.06(+0.46%)
Feb 11, 2010	13.36	13.63	13.33	13.59	993,721	+0.23(+1.69%)
Feb 10, 2010	13.30	13.43	13.16	13.36	744,768	+0.03(+0.24%)
Feb 09, 2010	13.28	13.40	13.16	13.33	1,426,566	+0.04(+0.28%)
Feb 08, 2010	13.26	13.41	13.12	13.30	1,870,359	-0.03(-0.24%)
Feb 05, 2010	13.03	13.33	12.97	13.33	2,319,395	+0.28(+2.17%)
Feb 04, 2010	13.03	13.15	12.97	13.04	3,253,174	-0.10(-0.77%)
Feb 03, 2010	13.02	13.25	13.01	13.14	979,900	+0.05(+0.38%)
Feb 02, 2010	12.84	13.13	12.75	13.09	994,770	+0.33(+2.61%)

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.