Indicators

Brookfield Asset Management (NY: BAM )

39.93 +0.80 (+2.04%)

Official Closing Price Updated: 7:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	8.443	8.811	8.305	8.368	0	-0.38(-4.36%)
Feb 26, 2009	8.680	8.999	8.621	8.749	4,502,678	+0.17(+1.97%)
Feb 25, 2009	8.905	8.937	8.274	8.580	5,907,403	-0.28(-3.17%)
Feb 24, 2009	8.349	8.925	8.312	8.862	3,499,446	+0.52(+6.30%)
Feb 23, 2009	8.718	8.862	8.330	8.337	3,812,977	-0.33(-3.82%)
Feb 20, 2009	8.662	8.943	8.355	8.668	3,773,344	-0.27(-3.07%)
Feb 19, 2009	9.068	9.330	8.887	8.943	3,650,433	-0.12(-1.31%)
Feb 18, 2009	9.037	9.205	8.655	9.062	5,871,699	+0.09(+0.97%)
Feb 17, 2009	9.518	9.587	8.855	8.974	3,104,430	-0.84(-8.53%)
Feb 13, 2009	9.549	10.20	9.468	9.812	4,685,485	+0.39(+4.11%)
Feb 12, 2009	9.205	9.424	8.999	9.424	2,314,942	-0.01(-0.07%)
Feb 11, 2009	9.580	9.599	9.199	9.430	2,714,714	+0.02(+0.20%)
Feb 10, 2009	10.20	10.20	9.268	9.412	2,626,500	-0.82(-8.06%)
Feb 09, 2009	10.06	10.46	9.843	10.24	2,063,524	+0.23(+2.31%)
Feb 06, 2009	9.624	10.25	9.499	10.01	2,692,239	+0.36(+3.69%)
Feb 05, 2009	9.612	9.762	9.324	9.649	3,635,625	+0.00(+0.00%)
Feb 04, 2009	9.799	10.02	9.562	9.649	4,258,650	-0.14(-1.47%)
Feb 03, 2009	9.762	9.968	9.530	9.793	3,096,497	+0.01(+0.06%)

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.