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 27, 2009	8.431	8.799	8.294	8.356	0	-0.38(-4.36%)
Feb 26, 2009	8.668	8.987	8.609	8.737	4,508,967	+0.17(+1.97%)
Feb 25, 2009	8.893	8.924	8.263	8.568	5,915,654	-0.28(-3.17%)
Feb 24, 2009	8.338	8.912	8.300	8.849	3,504,334	+0.52(+6.30%)
Feb 23, 2009	8.706	8.849	8.319	8.325	3,818,303	-0.33(-3.82%)
Feb 20, 2009	8.650	8.930	8.344	8.656	3,778,615	-0.27(-3.07%)
Feb 19, 2009	9.055	9.317	8.874	8.930	3,655,531	-0.12(-1.31%)
Feb 18, 2009	9.024	9.192	8.643	9.049	5,879,899	+0.09(+0.97%)
Feb 17, 2009	9.505	9.573	8.843	8.962	3,108,766	-0.84(-8.54%)
Feb 13, 2009	9.536	10.18	9.455	9.798	4,692,029	+0.39(+4.11%)
Feb 12, 2009	9.192	9.411	8.987	9.411	2,318,175	-0.01(-0.07%)
Feb 11, 2009	9.567	9.586	9.186	9.417	2,718,505	+0.02(+0.20%)
Feb 10, 2009	10.18	10.18	9.255	9.398	2,630,168	-0.82(-8.06%)
Feb 09, 2009	10.05	10.45	9.829	10.22	2,066,406	+0.23(+2.31%)
Feb 06, 2009	9.611	10.23	9.486	9.991	2,696,000	+0.36(+3.69%)
Feb 05, 2009	9.598	9.748	9.311	9.636	3,640,703	+0.00(+0.00%)
Feb 04, 2009	9.785	10.00	9.548	9.636	4,264,598	-0.14(-1.47%)
Feb 03, 2009	9.748	9.954	9.517	9.779	3,100,821	+0.01(+0.06%)

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.