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	22.92	23.05	22.52	22.64	1,831,961	-0.24(-1.06%)
Feb 26, 2016	22.98	23.26	22.72	22.89	1,494,533	+0.04(+0.19%)
Feb 25, 2016	22.67	22.86	22.47	22.84	1,661,455	+0.37(+1.66%)
Feb 24, 2016	21.96	22.48	21.70	22.47	2,222,032	+0.20(+0.89%)
Feb 23, 2016	22.43	22.65	22.25	22.27	2,527,164	-0.31(-1.36%)
Feb 22, 2016	22.55	22.91	22.47	22.58	2,188,337	+0.37(+1.68%)
Feb 19, 2016	22.46	22.53	22.19	22.21	1,676,689	-0.42(-1.84%)
Feb 18, 2016	22.77	22.91	22.50	22.62	2,221,306	-0.12(-0.51%)
Feb 17, 2016	21.95	22.97	21.92	22.74	3,401,918	+1.07(+4.96%)
Feb 16, 2016	21.28	21.69	21.09	21.66	2,253,574	+0.69(+3.28%)
Feb 12, 2016	20.41	20.98	20.98	20.98	4,215,811	+1.02(+5.09%)
Feb 11, 2016	19.83	20.09	19.72	19.96	5,120,408	-0.34(-1.69%)
Feb 10, 2016	20.28	20.57	20.22	20.30	3,444,671	+0.15(+0.76%)
Feb 09, 2016	19.97	20.39	19.97	20.15	3,783,118	-0.05(-0.25%)
Feb 08, 2016	20.80	20.80	19.98	20.20	2,546,375	-0.87(-4.13%)
Feb 05, 2016	21.50	21.64	21.04	21.07	1,484,083	-0.50(-2.31%)
Feb 04, 2016	21.19	21.59	21.05	21.57	1,929,115	+0.42(+1.97%)
Feb 03, 2016	21.36	21.47	20.90	21.15	1,930,526	+0.00(+0.00%)
Feb 02, 2016	21.35	21.49	21.03	21.15	1,474,602	-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.