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, 2007	22.78	23.22	22.33	22.37	1,243,941	-0.31(-1.36%)
Feb 27, 2007	23.51	23.51	22.13	22.68	2,683,695	-1.06(-4.47%)
Feb 26, 2007	23.71	24.32	23.60	23.74	2,601,700	+0.70(+3.05%)
Feb 23, 2007	23.11	23.18	22.77	23.04	639,997	+0.24(+1.06%)
Feb 22, 2007	23.13	23.27	22.55	22.80	1,039,154	-0.34(-1.47%)
Feb 21, 2007	22.64	23.14	22.51	23.14	1,190,100	+0.48(+2.13%)
Feb 20, 2007	22.18	22.84	21.93	22.65	1,300,025	+0.02(+0.09%)
Feb 16, 2007	22.36	22.65	22.31	22.63	1,336,079	+0.23(+1.02%)
Feb 15, 2007	22.07	22.42	22.01	22.40	1,155,809	+0.21(+0.94%)
Feb 14, 2007	21.59	22.42	21.59	22.20	1,813,857	+0.71(+3.29%)
Feb 13, 2007	21.14	21.57	20.94	21.49	2,054,595	+0.76(+3.67%)
Feb 12, 2007	20.63	21.07	20.59	20.73	877,818	-0.01(-0.06%)
Feb 09, 2007	20.62	21.36	20.50	20.74	2,242,395	+0.31(+1.53%)
Feb 08, 2007	20.76	20.76	20.39	20.43	602,341	-0.34(-1.64%)
Feb 07, 2007	21.15	21.17	20.53	20.77	761,299	-0.26(-1.25%)
Feb 06, 2007	20.89	21.11	20.84	21.03	972,495	+0.28(+1.34%)
Feb 05, 2007	20.30	20.77	20.19	20.75	698,645	+0.42(+2.07%)
Feb 02, 2007	20.17	20.39	20.09	20.33	628,620	+0.14(+0.70%)

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.