Indicators

Brookfield Asset Management (NY: BAM )

39.13 +0.56 (+1.45%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	31.31	31.38	30.62	30.62	1,875,572	-0.62(-1.97%)
Feb 27, 2018	31.79	31.89	31.19	31.23	1,335,407	-0.45(-1.41%)
Feb 26, 2018	31.75	31.84	31.42	31.68	1,593,590	-0.02(-0.05%)
Feb 23, 2018	31.73	31.85	31.58	31.70	1,894,884	+0.16(+0.52%)
Feb 22, 2018			31.45	31.53	1,994,873	-0.03(-0.10%)
Feb 21, 2018	31.52	31.95	31.50	31.56	2,009,936	+0.05(+0.15%)
Feb 20, 2018	31.53	31.86	31.44	31.52	2,192,539	-0.06(-0.20%)
Feb 16, 2018		31.58	31.58	31.58	0	+0.53(+1.69%)
Feb 15, 2018		31.08	30.49	31.05	2,150,144	+0.64(+2.09%)
Feb 14, 2018	30.25	30.54	30.09	30.42	1,617,088	-0.18(-0.59%)
Feb 13, 2018		30.63		30.60	1,301,454	+0.16(+0.54%)
Feb 12, 2018	30.36	30.60	30.22	30.43	1,502,191	+0.16(+0.54%)
Feb 09, 2018	29.99	30.41	29.65	30.27	2,812,696	+0.47(+1.58%)
Feb 08, 2018	30.82	30.89	29.80	29.80	3,042,545	-0.90(-2.94%)
Feb 07, 2018	30.94	31.01	30.69	30.70	2,334,950	-0.35(-1.11%)
Feb 06, 2018	29.87	31.05	29.18	31.05	3,262,585	+0.44(+1.43%)
Feb 05, 2018	31.13	31.19	30.40	30.61	2,910,937	-0.81(-2.57%)
Feb 02, 2018	32.46	32.46	31.39	31.41	2,281,662	-1.31(-4.00%)

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.