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, 2014	27.77	28.28	27.63	27.88	1,133,718	+0.19(+0.67%)
Feb 27, 2014	27.63	27.82	27.50	27.70	719,563	+0.14(+0.50%)
Feb 26, 2014	27.78	27.90	27.53	27.56	748,315	-0.10(-0.35%)
Feb 25, 2014	27.98	28.00	27.65	27.66	686,190	-0.32(-1.13%)
Feb 24, 2014	27.73	28.07	27.52	27.97	714,525	+0.45(+1.65%)
Feb 21, 2014	27.52	27.76	27.50	27.52	753,792	-0.08(-0.30%)
Feb 20, 2014	27.65	27.74	27.52	27.60	659,753	-0.02(-0.07%)
Feb 19, 2014	27.34	27.77	27.30	27.62	1,064,819	+0.21(+0.75%)
Feb 18, 2014	27.15	27.54	27.15	27.41	1,259,142	+0.33(+1.22%)
Feb 14, 2014	26.93	27.08	27.08	27.08	1,416,095	+0.32(+1.21%)
Feb 13, 2014	26.58	26.89	26.42	26.76	1,037,414	+0.10(+0.39%)
Feb 12, 2014	26.41	26.66	26.39	26.66	842,923	+0.36(+1.39%)
Feb 11, 2014	26.08	26.48	26.05	26.29	862,010	+0.25(+0.98%)
Feb 10, 2014	25.82	26.07	25.72	26.04	1,371,882	+0.25(+0.96%)
Feb 07, 2014	25.91	25.91	25.51	25.79	967,687	+0.16(+0.64%)
Feb 06, 2014	25.32	25.74	25.08	25.63	2,616,401	+0.36(+1.42%)
Feb 05, 2014	25.45	25.50	25.21	25.27	1,620,883	-0.28(-1.10%)
Feb 04, 2014	25.84	25.94	25.48	25.55	991,994	-0.19(-0.75%)

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.