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, 2014	28.00	28.52	27.86	28.11	1,124,394	+0.19(+0.67%)
Feb 27, 2014	27.86	28.05	27.73	27.93	713,645	+0.14(+0.50%)
Feb 26, 2014	28.01	28.13	27.76	27.79	742,161	-0.10(-0.35%)
Feb 25, 2014	28.21	28.23	27.88	27.88	680,546	-0.32(-1.13%)
Feb 24, 2014	27.96	28.30	27.75	28.20	708,648	+0.46(+1.65%)
Feb 21, 2014	27.75	27.99	27.73	27.75	747,593	-0.08(-0.30%)
Feb 20, 2014	27.88	27.97	27.75	27.83	654,327	-0.02(-0.07%)
Feb 19, 2014	27.57	28.00	27.53	27.85	1,056,061	+0.21(+0.75%)
Feb 18, 2014	27.38	27.77	27.38	27.64	1,248,786	+0.33(+1.22%)
Feb 14, 2014	27.16	27.31	27.31	27.31	1,404,448	+0.33(+1.21%)
Feb 13, 2014	26.80	27.11	26.64	26.98	1,028,882	+0.10(+0.39%)
Feb 12, 2014	26.63	26.88	26.61	26.88	835,990	+0.37(+1.39%)
Feb 11, 2014	26.30	26.70	26.26	26.51	854,920	+0.26(+0.98%)
Feb 10, 2014	26.03	26.28	25.94	26.26	1,360,598	+0.25(+0.96%)
Feb 07, 2014	26.12	26.12	25.72	26.01	959,728	+0.17(+0.64%)
Feb 06, 2014	25.53	25.95	25.28	25.84	2,594,882	+0.36(+1.41%)
Feb 05, 2014	25.67	25.71	25.42	25.48	1,607,552	-0.28(-1.10%)
Feb 04, 2014	26.05	26.15	25.69	25.76	983,835	-0.19(-0.75%)

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.