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 29, 2016	22.95	23.08	22.55	22.67	1,829,406	-0.24(-1.07%)
Feb 26, 2016	23.01	23.30	22.75	22.92	1,492,449	+0.04(+0.19%)
Feb 25, 2016	22.70	22.89	22.50	22.87	1,659,138	+0.37(+1.66%)
Feb 24, 2016	22.00	22.52	21.73	22.50	2,218,933	+0.20(+0.89%)
Feb 23, 2016	22.46	22.68	22.28	22.30	2,523,639	-0.31(-1.36%)
Feb 22, 2016	22.58	22.94	22.50	22.61	2,185,285	+0.37(+1.68%)
Feb 19, 2016	22.49	22.56	22.22	22.24	1,674,350	-0.42(-1.84%)
Feb 18, 2016	22.80	22.94	22.53	22.65	2,218,208	-0.12(-0.51%)
Feb 17, 2016	21.98	23.00	21.95	22.77	3,397,173	+1.08(+4.96%)
Feb 16, 2016	21.31	21.72	21.12	21.70	2,250,431	+0.69(+3.28%)
Feb 12, 2016	20.44	21.01	21.01	21.01	4,209,931	+1.02(+5.09%)
Feb 11, 2016	19.86	20.12	19.75	19.99	5,113,266	-0.34(-1.69%)
Feb 10, 2016	20.31	20.60	20.25	20.33	3,439,866	+0.15(+0.76%)
Feb 09, 2016	20.00	20.41	20.00	20.18	3,777,842	-0.05(-0.25%)
Feb 08, 2016	20.83	20.83	20.01	20.23	2,542,824	-0.87(-4.13%)
Feb 05, 2016	21.53	21.67	21.07	21.10	1,482,013	-0.50(-2.31%)
Feb 04, 2016	21.22	21.62	21.08	21.60	1,926,424	+0.42(+1.97%)
Feb 03, 2016	21.39	21.50	20.93	21.18	1,927,834	+0.00(+0.00%)
Feb 02, 2016	21.38	21.52	21.06	21.18	1,472,545	-0.64(-2.95%)

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.