Skip to main content

Brookfield Asset Management (NY: BAM )

37.98 UNCHANGED
Streaming Delayed Price Updated: 3:12 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 25.08 25.10 24.75 24.78 1,566,372 -0.31(-1.24%)
Oct 29, 2015 24.98 25.25 24.68 25.09 1,543,292 +0.10(+0.40%)
Oct 28, 2015 25.23 25.28 24.65 24.99 1,758,443 -0.11(-0.45%)
Oct 27, 2015 24.97 25.30 24.92 25.11 1,212,298 -0.01(-0.03%)
Oct 26, 2015 25.14 25.20 24.97 25.11 1,154,556 +0.11(+0.43%)
Oct 23, 2015 25.09 25.11 24.87 25.01 1,514,558 +0.11(+0.43%)
Oct 22, 2015 24.54 25.26 24.54 24.90 1,504,032 +0.50(+2.06%)
Oct 21, 2015 24.62 24.66 24.23 24.40 1,108,928 -0.17(-0.69%)
Oct 20, 2015 24.29 24.73 24.26 24.57 1,425,049 +0.35(+1.43%)
Oct 19, 2015 24.08 24.36 24.00 24.22 1,032,367 +0.06(+0.26%)
Oct 16, 2015 23.76 24.29 23.76 24.16 1,169,970 +0.46(+1.94%)
Oct 15, 2015 23.79 23.86 23.57 23.70 1,134,579 +0.05(+0.21%)
Oct 14, 2015 23.54 23.83 23.51 23.65 1,172,847 +0.13(+0.57%)
Oct 13, 2015 23.56 23.75 23.41 23.51 976,121 -0.14(-0.60%)
Oct 12, 2015 23.77 23.90 23.60 23.65 591,887 -0.12(-0.51%)
Oct 09, 2015 23.43 23.82 23.41 23.77 2,085,851 +0.32(+1.36%)
Oct 08, 2015 23.19 23.52 23.10 23.46 1,279,375 +0.26(+1.10%)
Oct 07, 2015 23.17 23.27 22.98 23.20 1,084,215 +0.22(+0.96%)
Oct 06, 2015 23.07 23.14 22.85 22.98 1,265,987 -0.11(-0.49%)
Oct 05, 2015 22.92 23.17 22.85 23.09 1,700,393 +0.43(+1.88%)
Oct 02, 2015 22.20 22.70 22.10 22.67 1,716,284 +0.28(+1.23%)
Oct 01, 2015 22.52 22.56 22.09 22.39 2,683,936 +0.11(+0.51%)
Sep 30, 2015 21.59 22.35 21.49 22.28 4,254,328 +1.08(+5.12%)
Sep 29, 2015 21.47 21.59 21.17 21.20 2,248,054 -0.26(-1.22%)
Sep 28, 2015 22.04 22.05 21.45 21.46 2,539,964 -0.73(-3.29%)
Sep 25, 2015 21.99 22.34 21.83 22.19 1,689,990 +0.39(+1.79%)
Sep 24, 2015 21.57 21.91 21.50 21.80 2,051,010 +0.00(+0.00%)
Sep 23, 2015 21.94 22.10 21.76 21.80 1,662,392 -0.11(-0.52%)
Sep 22, 2015 21.97 22.06 21.73 21.91 2,178,319 -0.34(-1.53%)
Sep 21, 2015 21.97 22.35 21.85 22.25 1,907,359 +0.36(+1.65%)
Sep 18, 2015 21.60 22.05 21.60 21.89 2,134,517 -0.03(-0.13%)
Sep 17, 2015 21.91 22.19 21.75 21.92 2,235,999 -0.05(-0.23%)
Sep 16, 2015 21.90 22.07 21.89 21.97 2,198,555 +0.11(+0.52%)
Sep 15, 2015 21.77 21.89 21.55 21.85 2,266,331 +0.19(+0.88%)
Sep 14, 2015 21.90 22.00 21.63 21.66 2,934,858 -0.20(-0.91%)
Sep 11, 2015 21.81 21.92 21.66 21.86 2,345,709 -0.05(-0.23%)
Sep 10, 2015 21.84 22.11 21.79 21.91 1,514,270 +0.04(+0.16%)
Sep 09, 2015 22.34 22.48 21.83 21.88 1,577,792 -0.21(-0.93%)
Sep 08, 2015 21.97 22.18 21.88 22.08 2,244,942 +0.36(+1.66%)
Sep 04, 2015 22.01 21.72 21.72 21.72 1,983,392 -0.55(-2.48%)
Sep 03, 2015 22.09 22.34 21.93 22.27 2,302,570 +0.30(+1.39%)
Sep 02, 2015 22.05 22.05 21.53 21.97 4,357,624 +0.16(+0.75%)
Sep 01, 2015 21.83 21.95 21.53 21.80 4,437,170 -0.48(-2.16%)
Aug 31, 2015 22.63 22.82 22.07 22.29 2,385,821 -0.42(-1.84%)
Aug 28, 2015 22.60 22.71 22.29 22.70 1,315,294 +0.07(+0.31%)
Aug 27, 2015 22.47 22.80 22.32 22.63 2,320,030 +0.56(+2.53%)
Aug 26, 2015 21.74 22.15 21.27 22.07 3,943,827 +0.93(+4.42%)
Aug 25, 2015 22.29 22.33 21.14 21.14 3,747,225 -0.42(-1.95%)
Aug 24, 2015 21.19 22.25 20.95 21.56 5,042,223 -0.86(-3.85%)
Aug 21, 2015 23.09 23.22 22.42 22.43 3,257,117 -0.91(-3.91%)
Aug 20, 2015 23.65 23.70 23.32 23.34 1,845,945 -0.58(-2.41%)
Aug 19, 2015 24.23 24.29 23.68 23.92 2,545,908 -0.34(-1.39%)
Aug 18, 2015 24.24 24.36 23.93 24.25 3,028,882 +0.02(+0.09%)
Aug 17, 2015 24.12 24.35 23.82 24.23 2,322,107 -0.01(-0.06%)
Aug 14, 2015 24.25 24.55 24.20 24.25 3,330,712 +0.01(+0.03%)
Aug 13, 2015 24.06 24.43 23.82 24.24 2,138,789 +0.08(+0.32%)
Aug 12, 2015 24.09 24.22 23.75 24.16 3,846,113 +0.11(+0.44%)
Aug 11, 2015 24.13 24.25 23.92 24.06 2,774,025 -0.34(-1.38%)
Aug 10, 2015 24.36 24.53 24.25 24.39 4,048,902 +0.15(+0.64%)
Aug 07, 2015 24.36 24.36 23.96 24.24 2,404,086 -0.18(-0.75%)
Aug 06, 2015 24.53 24.69 24.35 24.42 1,746,993 -0.11(-0.43%)
Aug 05, 2015 24.67 24.75 24.48 24.53 2,035,565 +0.06(+0.23%)
Aug 04, 2015 24.46 24.69 24.27 24.47 1,964,712 +0.08(+0.32%)
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.