Indicators

Brookfield Asset Management (NY: BAM )

39.24 +0.07 (+0.18%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	31.06	31.12	30.37	30.37	1,891,126	-0.61(-1.97%)
Feb 27, 2018	31.53	31.63	30.94	30.98	1,346,482	-0.44(-1.41%)
Feb 26, 2018	31.49	31.58	31.16	31.42	1,606,806	-0.02(-0.05%)
Feb 23, 2018	31.47	31.59	31.32	31.44	1,910,598	+0.16(+0.52%)
Feb 22, 2018			31.19	31.27	2,011,417	-0.03(-0.10%)
Feb 21, 2018	31.26	31.69	31.24	31.30	2,026,605	+0.05(+0.15%)
Feb 20, 2018	31.27	31.60	31.18	31.26	2,210,721	-0.06(-0.20%)
Feb 16, 2018		31.32	31.32	31.32	0	+0.52(+1.69%)
Feb 15, 2018		30.83	30.24	30.80	2,167,975	+0.63(+2.09%)
Feb 14, 2018	30.00	30.29	29.84	30.17	1,630,498	-0.18(-0.59%)
Feb 13, 2018		30.38		30.35	1,312,247	+0.16(+0.54%)
Feb 12, 2018	30.11	30.35	29.97	30.18	1,514,649	+0.16(+0.54%)
Feb 09, 2018	29.75	30.16	29.40	30.02	2,836,021	+0.47(+1.58%)
Feb 08, 2018	30.56	30.63	29.55	29.55	3,067,777	-0.89(-2.94%)
Feb 07, 2018	30.68	30.75	30.44	30.45	2,354,314	-0.34(-1.11%)
Feb 06, 2018	29.62	30.80	28.94	30.79	3,289,642	+0.44(+1.43%)
Feb 05, 2018	30.88	30.93	30.15	30.35	2,935,078	-0.80(-2.57%)
Feb 02, 2018	32.20	32.20	31.14	31.16	2,300,584	-1.30(-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.