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 28, 2018	31.36	31.42	30.66	30.66	1,872,956	-0.62(-1.97%)
Feb 27, 2018	31.83	31.93	31.24	31.28	1,333,545	-0.45(-1.41%)
Feb 26, 2018	31.80	31.89	31.47	31.72	1,591,368	-0.02(-0.05%)
Feb 23, 2018	31.78	31.90	31.62	31.74	1,892,241	+0.16(+0.52%)
Feb 22, 2018			31.50	31.58	1,992,091	-0.03(-0.10%)
Feb 21, 2018	31.57	32.00	31.54	31.61	2,007,133	+0.05(+0.15%)
Feb 20, 2018	31.58	31.90	31.48	31.56	2,189,481	-0.06(-0.20%)
Feb 16, 2018		31.62	31.62	31.62	0	+0.53(+1.69%)
Feb 15, 2018		31.13	30.53	31.10	2,147,145	+0.64(+2.09%)
Feb 14, 2018	30.30	30.59	30.13	30.46	1,614,832	-0.18(-0.59%)
Feb 13, 2018		30.67		30.64	1,299,639	+0.16(+0.54%)
Feb 12, 2018	30.40	30.64	30.26	30.48	1,500,096	+0.16(+0.54%)
Feb 09, 2018	30.04	30.45	29.69	30.31	2,808,773	+0.47(+1.58%)
Feb 08, 2018	30.86	30.93	29.84	29.84	3,038,301	-0.90(-2.94%)
Feb 07, 2018	30.98	31.05	30.74	30.74	2,331,694	-0.35(-1.11%)
Feb 06, 2018	29.91	31.10	29.22	31.09	3,258,035	+0.44(+1.43%)
Feb 05, 2018	31.17	31.23	30.44	30.65	2,906,877	-0.81(-2.57%)
Feb 02, 2018	32.51	32.51	31.44	31.46	2,278,480	-1.31(-4.00%)

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.