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 29, 2016	22.73	22.86	22.33	22.46	1,847,154	-0.24(-1.07%)
Feb 26, 2016	22.79	23.07	22.53	22.70	1,506,928	+0.04(+0.19%)
Feb 25, 2016	22.49	22.67	22.28	22.65	1,675,234	+0.37(+1.66%)
Feb 24, 2016	21.78	22.30	21.52	22.28	2,240,460	+0.20(+0.89%)
Feb 23, 2016	22.25	22.47	22.07	22.09	2,548,122	-0.30(-1.36%)
Feb 22, 2016	22.36	22.72	22.28	22.39	2,206,485	+0.37(+1.68%)
Feb 19, 2016	22.28	22.34	22.01	22.02	1,690,594	-0.41(-1.84%)
Feb 18, 2016	22.58	22.72	22.31	22.44	2,239,727	-0.12(-0.51%)
Feb 17, 2016	21.77	22.78	21.74	22.55	3,430,130	+1.07(+4.96%)
Feb 16, 2016	21.10	21.52	20.92	21.49	2,272,263	+0.68(+3.28%)
Feb 12, 2016	20.24	20.80	20.80	20.80	4,250,772	+1.01(+5.09%)
Feb 11, 2016	19.67	19.93	19.56	19.80	5,162,872	-0.34(-1.69%)
Feb 10, 2016	20.12	20.40	20.06	20.14	3,473,237	+0.15(+0.76%)
Feb 09, 2016	19.80	20.22	19.80	19.99	3,814,492	-0.05(-0.25%)
Feb 08, 2016	20.63	20.63	19.82	20.04	2,567,493	-0.86(-4.13%)
Feb 05, 2016	21.32	21.46	20.86	20.90	1,496,390	-0.49(-2.31%)
Feb 04, 2016	21.02	21.41	20.88	21.39	1,945,113	+0.41(+1.97%)
Feb 03, 2016	21.19	21.30	20.73	20.98	1,946,536	+0.00(+0.00%)
Feb 02, 2016	21.17	21.31	20.86	20.98	1,486,831	-0.64(-2.95%)

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.