Indicators

Brookfield Asset Management (NY: BAM )

39.70 +0.73 (+1.87%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	14.73	15.03	14.72	14.87	1,265,266	+0.19(+1.28%)
Feb 25, 2010	14.11	14.69	13.97	14.68	1,957,916	+0.36(+2.54%)
Feb 24, 2010	14.36	14.46	14.29	14.31	1,376,404	-0.03(-0.22%)
Feb 23, 2010	14.56	14.57	14.09	14.34	1,695,290	-0.17(-1.17%)
Feb 22, 2010	14.67	14.80	14.46	14.51	873,589	-0.09(-0.60%)
Feb 19, 2010	14.91	14.91	14.40	14.60	1,537,193	+0.18(+1.22%)
Feb 18, 2010	14.28	14.46	14.16	14.43	1,354,753	+0.22(+1.55%)
Feb 17, 2010	13.92	14.31	13.90	14.21	1,498,387	+0.30(+2.17%)
Feb 16, 2010	13.85	13.94	13.73	13.90	867,637	+0.27(+1.98%)
Feb 12, 2010	13.57	13.63	13.63	13.63	2,452,209	+0.06(+0.46%)
Feb 11, 2010	13.35	13.61	13.31	13.57	995,108	+0.23(+1.69%)
Feb 10, 2010	13.28	13.42	13.14	13.35	745,808	+0.03(+0.24%)
Feb 09, 2010	13.26	13.38	13.14	13.31	1,428,558	+0.04(+0.28%)
Feb 08, 2010	13.25	13.40	13.10	13.28	1,872,971	-0.03(-0.24%)
Feb 05, 2010	13.01	13.31	12.95	13.31	2,322,634	+0.28(+2.17%)
Feb 04, 2010	13.01	13.13	12.95	13.03	3,257,717	-0.10(-0.77%)
Feb 03, 2010	13.00	13.23	12.99	13.13	981,269	+0.05(+0.38%)
Feb 02, 2010	12.82	13.11	12.74	13.08	996,159	+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.