Indicators

Brookfield Asset Management (NY: BAM )

47.22 +0.12 (+0.25%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	55.00	56.16	53.50	56.12	5,544,957	-0.80(-1.41%)
Feb 27, 2020	58.03	58.75	56.72	56.92	3,740,026	-2.56(-4.31%)
Feb 26, 2020	59.66	60.96	59.48	59.49	2,152,261	-0.17(-0.28%)
Feb 25, 2020	61.72	62.04	59.30	59.66	1,989,902	-1.78(-2.89%)
Feb 24, 2020	61.66	62.53	61.34	61.43	2,506,210	-2.28(-3.58%)
Feb 21, 2020	63.87	64.03	63.08	63.72	1,221,457	-0.20(-0.31%)
Feb 20, 2020	63.51	64.02	63.08	63.91	934,151	+0.36(+0.56%)
Feb 19, 2020	63.33	63.82	63.18	63.56	1,067,286	+0.35(+0.55%)
Feb 18, 2020	63.35	63.74	62.79	63.21	1,826,311	-0.39(-0.62%)
Feb 14, 2020	62.59	63.96	62.38	63.61	1,766,796	+1.24(+2.00%)
Feb 13, 2020	60.72	62.52	60.13	62.36	1,679,102	+1.91(+3.16%)
Feb 12, 2020	60.35	60.61	59.70	60.45	1,215,853	+0.28(+0.47%)
Feb 11, 2020	60.02	60.54	59.82	60.17	859,165	+0.44(+0.74%)
Feb 10, 2020	59.38	59.82	59.38	59.73	885,412	+0.17(+0.28%)
Feb 07, 2020	59.90	60.15	59.49	59.56	1,003,919	-0.54(-0.90%)
Feb 06, 2020	59.28	60.23	59.18	60.11	1,556,436	+1.00(+1.69%)
Feb 05, 2020	59.06	59.20	58.62	59.10	969,988	+0.40(+0.69%)
Feb 04, 2020	58.61	59.02	58.43	58.70	1,087,607	+0.74(+1.28%)

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.