ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

Date Open High Low Close Volume Change (%)
Feb 28, 2020 49.02 50.04 47.68 50.01 6,222,182 -0.72(-1.41%)
Feb 27, 2020 51.71 52.35 50.54 50.73 4,196,808 -1.92(-3.65%)
Feb 26, 2020 52.80 53.95 52.64 52.65 2,431,773 -0.15(-0.28%)
Feb 25, 2020 54.62 54.91 52.48 52.80 2,248,328 -1.57(-2.89%)
Feb 24, 2020 54.57 55.34 54.29 54.37 2,831,689 -2.02(-3.58%)
Feb 21, 2020 56.53 56.67 55.83 56.39 1,380,086 -0.17(-0.31%)
Feb 20, 2020 56.21 56.66 55.83 56.57 1,055,469 +0.31(+0.56%)
Feb 19, 2020 56.05 56.48 55.91 56.25 1,205,893 +0.31(+0.55%)
Feb 18, 2020 56.07 56.41 55.57 55.95 2,063,492 -0.35(-0.62%)
Feb 14, 2020 55.39 56.61 55.21 56.29 1,996,248 +1.10(+2.00%)
Feb 13, 2020 53.74 55.33 53.22 55.19 1,897,166 +1.69(+3.16%)
Feb 12, 2020 53.41 53.64 52.84 53.50 1,373,754 +0.25(+0.47%)
Feb 11, 2020 53.12 53.58 52.94 53.25 970,744 +0.39(+0.74%)
Feb 10, 2020 52.56 52.95 52.56 52.87 1,000,399 +0.15(+0.28%)
Feb 07, 2020 53.01 53.23 52.65 52.72 1,134,297 -0.48(-0.90%)
Feb 06, 2020 52.47 53.30 52.38 53.20 1,758,569 +0.89(+1.69%)
Feb 05, 2020 52.27 52.39 51.88 52.31 1,095,960 +0.36(+0.69%)
Feb 04, 2020 51.87 52.24 51.71 51.95 1,228,853 +0.65(+1.28%)
Feb 03, 2020 50.96 51.75 50.76 51.30 1,201,831 +0.60(+1.18%)
Jan 31, 2020 51.09 51.18 50.45 50.70 1,133,935 -0.80(-1.54%)
Jan 30, 2020 51.13 51.55 50.96 51.50 1,068,412 -0.05(-0.10%)
Jan 29, 2020 51.86 51.88 51.16 51.55 1,341,758 -0.22(-0.42%)
Jan 28, 2020 51.26 51.79 51.03 51.76 1,299,460 +0.63(+1.23%)
Jan 27, 2020 50.74 51.32 50.25 51.13 1,523,351 -0.53(-1.03%)
Jan 24, 2020 51.95 52.26 51.56 51.66 1,429,461 -0.17(-0.34%)
Jan 23, 2020 51.15 51.85 51.03 51.84 1,852,444 +0.60(+1.16%)
Jan 22, 2020 51.56 51.75 51.24 51.24 1,703,573 -0.19(-0.37%)
Jan 21, 2020 51.54 51.56 51.22 51.43 1,047,548 -0.15(-0.29%)
Jan 17, 2020 51.28 51.90 51.15 51.58 1,622,253 +0.47(+0.92%)
Jan 16, 2020 50.48 51.12 50.39 51.11 1,593,356 +0.82(+1.63%)
Jan 15, 2020 49.91 50.34 49.84 50.29 1,253,319 +0.51(+1.01%)
Jan 14, 2020 49.39 49.89 49.16 49.78 1,651,680 +0.35(+0.70%)
Jan 13, 2020 48.58 49.46 48.58 49.44 1,411,399 +1.09(+2.26%)
Jan 10, 2020 48.44 48.48 48.14 48.34 1,000,659 +0.10(+0.21%)
Jan 09, 2020 48.10 48.56 48.09 48.24 1,314,942 +0.31(+0.66%)
Jan 08, 2020 47.90 48.20 47.88 47.93 1,664,001 +0.06(+0.12%)
Jan 07, 2020 48.13 48.27 47.86 47.87 761,664 -0.30(-0.62%)
Jan 06, 2020 47.70 48.17 47.61 48.17 922,131 +0.25(+0.52%)
Jan 03, 2020 47.53 48.24 47.46 47.92 1,187,294 -0.02(-0.03%)
Jan 02, 2020 47.96 48.18 47.63 47.94 2,037,933 +0.06(+0.12%)
Dec 31, 2019 47.90 47.99 47.65 47.88 1,290,269 -0.02(-0.03%)
Dec 30, 2019 48.11 48.15 47.72 47.90 1,071,820 -0.22(-0.45%)
Dec 27, 2019 48.21 48.24 47.83 48.11 885,732 +0.12(+0.26%)
Dec 26, 2019 47.85 48.04 47.67 47.99 575,881 +0.25(+0.52%)
Dec 24, 2019 47.69 47.77 47.32 47.74 648,032 +0.05(+0.10%)
Dec 23, 2019 48.25 48.38 47.64 47.69 1,094,168 -0.59(-1.22%)
Dec 20, 2019 48.17 48.80 48.17 48.28 1,191,036 -0.07(-0.15%)
Dec 19, 2019 47.81 48.48 47.79 48.35 1,281,948 +0.44(+0.92%)
Dec 18, 2019 48.05 48.14 47.81 47.91 878,585 -0.10(-0.21%)
Dec 17, 2019 48.04 48.11 47.67 48.01 1,229,488 +0.04(+0.09%)
Dec 16, 2019 47.83 48.07 47.67 47.97 3,169,572 +0.42(+0.89%)
Dec 13, 2019 47.39 47.69 47.17 47.55 2,379,659 +0.12(+0.24%)
Dec 12, 2019 48.18 48.31 47.36 47.43 2,095,616 -0.75(-1.55%)
Dec 11, 2019 48.09 48.46 47.96 48.18 1,065,403 +0.20(+0.41%)
Dec 10, 2019 47.88 48.05 47.55 47.98 1,171,708 +0.00(+0.00%)
Dec 09, 2019 48.22 48.35 47.96 47.98 1,563,917 -0.27(-0.55%)
Dec 06, 2019 48.62 48.67 48.14 48.24 1,815,286 +0.07(+0.14%)
Dec 05, 2019 48.15 48.25 47.94 48.18 1,452,265 +0.18(+0.38%)
Dec 04, 2019 47.63 48.05 47.42 47.99 1,692,502 +0.63(+1.33%)
Dec 03, 2019 47.22 47.46 46.93 47.37 1,629,698 -0.21(-0.44%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.