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, 2017	27.87	28.04	27.58	27.65	1,856,186	-0.38(-1.34%)
Feb 27, 2017	27.81	28.12	27.65	28.03	2,103,341	+0.18(+0.63%)
Feb 24, 2017	28.24	28.25	27.64	27.85	2,613,397	-0.30(-1.07%)
Feb 23, 2017	28.34	28.48	28.08	28.15	2,634,426	-0.08(-0.30%)
Feb 22, 2017	28.21	28.37	28.12	28.24	1,229,440	-0.08(-0.30%)
Feb 21, 2017	28.28	28.50	28.19	28.32	1,646,232	-0.06(-0.21%)
Feb 17, 2017		28.38	28.38	28.38	0	+0.17(+0.62%)
Feb 16, 2017	28.31	28.35	28.04	28.21	2,459,881	-0.08(-0.30%)
Feb 15, 2017	28.01	28.31	27.86	28.29	1,800,972	+0.34(+1.22%)
Feb 14, 2017	27.97	28.02	27.54	27.95	1,480,854	-0.02(-0.05%)
Feb 13, 2017	27.74	28.08	27.74	27.96	1,134,094	+0.23(+0.82%)
Feb 10, 2017	27.95	28.28	27.71	27.74	2,524,713	-0.15(-0.54%)
Feb 09, 2017	26.96	28.11	26.86	27.89	2,885,131	+0.86(+3.18%)
Feb 08, 2017	26.85	27.07	26.70	27.03	1,033,532	+0.11(+0.39%)
Feb 07, 2017	26.76	27.01	26.67	26.92	1,100,740	+0.19(+0.71%)
Feb 06, 2017	26.58	26.80	26.41	26.73	1,895,732	+0.15(+0.57%)
Feb 03, 2017	26.16	26.68	26.10	26.58	1,493,996	+0.49(+1.86%)
Feb 02, 2017	26.22	26.42	25.97	26.10	1,335,747	-0.23(-0.87%)

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.