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, 2020	49.49	50.53	48.14	50.50	6,162,399	-0.72(-1.41%)
Feb 27, 2020	52.21	52.86	51.03	51.22	4,156,485	-1.94(-3.65%)
Feb 26, 2020	53.31	54.47	53.15	53.16	2,408,408	-0.15(-0.28%)
Feb 25, 2020	55.15	55.44	52.99	53.31	2,226,726	-1.59(-2.89%)
Feb 24, 2020	55.10	55.88	54.82	54.90	2,804,482	-2.04(-3.58%)
Feb 21, 2020	57.08	57.22	56.37	56.94	1,366,826	-0.18(-0.31%)
Feb 20, 2020	56.76	57.21	56.37	57.12	1,045,327	+0.32(+0.56%)
Feb 19, 2020	56.60	57.03	56.46	56.80	1,194,307	+0.31(+0.55%)
Feb 18, 2020	56.62	56.96	56.11	56.49	2,043,665	-0.35(-0.62%)
Feb 14, 2020	55.93	57.16	55.75	56.84	1,977,067	+1.11(+2.00%)
Feb 13, 2020	54.27	55.87	53.74	55.73	1,878,937	+1.71(+3.16%)
Feb 12, 2020	53.93	54.16	53.35	54.02	1,360,555	+0.25(+0.47%)
Feb 11, 2020	53.64	54.10	53.45	53.77	961,417	+0.39(+0.74%)
Feb 10, 2020	53.07	53.46	53.07	53.38	990,787	+0.15(+0.28%)
Feb 07, 2020	53.53	53.75	53.16	53.23	1,123,399	-0.49(-0.90%)
Feb 06, 2020	52.98	53.82	52.88	53.71	1,741,672	+0.90(+1.69%)
Feb 05, 2020	52.78	52.90	52.38	52.82	1,085,430	+0.36(+0.69%)
Feb 04, 2020	52.37	52.74	52.22	52.46	1,217,046	+0.66(+1.28%)

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.