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	31.01	31.07	30.32	30.32	1,893,767	-0.61(-1.97%)
Feb 27, 2018	31.48	31.58	30.89	30.93	1,348,363	-0.44(-1.41%)
Feb 26, 2018	31.45	31.54	31.12	31.38	1,609,050	-0.02(-0.05%)
Feb 23, 2018	31.43	31.55	31.27	31.39	1,913,267	+0.16(+0.52%)
Feb 22, 2018			31.15	31.23	2,014,226	-0.03(-0.10%)
Feb 21, 2018	31.22	31.65	31.20	31.26	2,029,435	+0.05(+0.15%)
Feb 20, 2018	31.23	31.55	31.14	31.21	2,213,809	-0.06(-0.20%)
Feb 16, 2018		31.27	31.27	31.27	0	+0.52(+1.69%)
Feb 15, 2018		30.79	30.20	30.75	2,171,003	+0.63(+2.09%)
Feb 14, 2018	29.96	30.25	29.80	30.13	1,632,775	-0.18(-0.59%)
Feb 13, 2018		30.34		30.30	1,314,080	+0.16(+0.54%)
Feb 12, 2018	30.06	30.30	29.93	30.14	1,516,764	+0.16(+0.54%)
Feb 09, 2018	29.71	30.12	29.36	29.98	2,839,982	+0.47(+1.58%)
Feb 08, 2018	30.52	30.59	29.51	29.51	3,072,061	-0.89(-2.94%)
Feb 07, 2018	30.64	30.71	30.40	30.41	2,357,602	-0.34(-1.11%)
Feb 06, 2018	29.58	30.75	28.90	30.75	3,294,236	+0.43(+1.43%)
Feb 05, 2018	30.83	30.89	30.11	30.31	2,939,177	-0.80(-2.57%)
Feb 02, 2018	32.15	32.15	31.09	31.11	2,303,797	-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.