Skip to main content

Brookfield Asset Management (NY: BAM )

37.90 -0.08 (-0.21%)
Official Closing Price Updated: 4:10 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 27.53 27.69 27.32 27.63 1,010,326 +0.07(+0.27%)
Apr 27, 2017 27.60 27.70 27.25 27.55 1,199,640 -0.04(-0.16%)
Apr 26, 2017 27.52 27.69 27.45 27.60 1,230,129 -0.08(-0.30%)
Apr 25, 2017 27.57 27.75 27.44 27.68 1,040,126 +0.11(+0.41%)
Apr 24, 2017 27.37 27.63 27.28 27.57 2,001,794 +0.49(+1.79%)
Apr 21, 2017 27.38 27.45 26.97 27.08 1,236,016 -0.36(-1.31%)
Apr 20, 2017 27.25 27.53 27.17 27.44 940,490 +0.19(+0.69%)
Apr 19, 2017 27.50 27.69 27.20 27.25 1,028,888 -0.25(-0.90%)
Apr 18, 2017 27.63 27.63 27.34 27.50 1,560,864 -0.20(-0.73%)
Apr 17, 2017 27.29 27.71 27.18 27.70 1,204,705 +0.52(+1.93%)
Apr 13, 2017 27.46 27.58 27.13 27.18 948,779 -0.34(-1.25%)
Apr 12, 2017 27.55 27.65 27.35 27.52 999,735 +0.00(+0.00%)
Apr 11, 2017 27.61 27.69 27.25 27.52 1,453,514 -0.14(-0.51%)
Apr 10, 2017 27.55 27.78 27.43 27.66 941,562 +0.16(+0.57%)
Apr 07, 2017 27.52 27.62 27.37 27.51 1,574,637 -0.05(-0.19%)
Apr 06, 2017 27.57 27.67 27.49 27.56 2,969,141 +0.03(+0.11%)
Apr 05, 2017 27.46 27.72 27.43 27.53 1,187,737 +0.09(+0.33%)
Apr 04, 2017 27.11 27.45 26.97 27.44 1,472,122 +0.26(+0.96%)
Apr 03, 2017 27.23 27.34 26.69 27.18 1,367,475 -0.08(-0.30%)
Mar 31, 2017 27.36 27.46 27.23 27.26 1,120,539 -0.14(-0.52%)
Mar 30, 2017 27.57 27.67 27.37 27.40 975,636 -0.15(-0.54%)
Mar 29, 2017 27.24 27.57 27.11 27.55 1,115,665 +0.28(+1.04%)
Mar 28, 2017 26.87 27.44 26.87 27.27 1,655,914 +0.40(+1.47%)
Mar 27, 2017 26.64 26.90 26.58 26.87 955,177 -0.01(-0.03%)
Mar 24, 2017 26.68 27.04 26.55 26.88 1,104,299 +0.24(+0.90%)
Mar 23, 2017 26.52 26.89 26.42 26.64 1,054,764 -0.04(-0.14%)
Mar 22, 2017 26.88 26.88 26.39 26.68 1,146,149 -0.24(-0.89%)
Mar 21, 2017 27.20 27.32 26.89 26.92 848,996 -0.10(-0.36%)
Mar 20, 2017 27.13 27.22 26.95 27.01 1,010,459 -0.17(-0.63%)
Mar 17, 2017 27.40 27.54 27.17 27.19 1,013,163 -0.19(-0.71%)
Mar 16, 2017 27.66 27.73 27.36 27.38 921,397 -0.16(-0.60%)
Mar 15, 2017 27.14 27.60 27.13 27.55 1,028,188 +0.46(+1.71%)
Mar 14, 2017 27.17 27.35 27.05 27.08 799,502 -0.19(-0.69%)
Mar 13, 2017 27.13 27.40 27.07 27.27 1,095,635 +0.22(+0.83%)
Mar 10, 2017 26.96 27.06 26.81 27.04 1,265,994 +0.27(+1.01%)
Mar 09, 2017 26.86 27.03 26.68 26.77 1,591,643 -0.10(-0.39%)
Mar 08, 2017 27.01 27.28 26.86 26.88 825,986 -0.10(-0.36%)
Mar 07, 2017 26.86 27.06 26.75 26.98 840,522 +0.13(+0.50%)
Mar 06, 2017 26.95 26.95 26.65 26.84 1,037,178 -0.22(-0.80%)
Mar 03, 2017 26.85 27.11 26.77 27.06 983,381 +0.08(+0.31%)
Mar 02, 2017 27.03 27.21 26.94 26.98 1,353,836 -0.19(-0.69%)
Mar 01, 2017 27.14 27.40 26.85 27.16 2,008,923 +0.18(+0.66%)
Feb 28, 2017 27.19 27.37 26.92 26.98 1,902,187 -0.37(-1.34%)
Feb 27, 2017 27.13 27.44 26.98 27.35 2,155,467 +0.17(+0.63%)
Feb 24, 2017 27.56 27.57 26.97 27.18 2,678,163 -0.29(-1.07%)
Feb 23, 2017 27.65 27.79 27.40 27.47 2,699,713 -0.08(-0.30%)
Feb 22, 2017 27.53 27.68 27.44 27.55 1,259,909 -0.08(-0.29%)
Feb 21, 2017 27.59 27.81 27.51 27.64 1,687,029 -0.06(-0.21%)
Feb 17, 2017 27.70 27.70 27.70 0 +0.17(+0.62%)
Feb 16, 2017 27.62 27.67 27.36 27.52 2,520,842 -0.08(-0.30%)
Feb 15, 2017 27.33 27.62 27.18 27.61 1,845,605 +0.33(+1.22%)
Feb 14, 2017 27.29 27.35 26.87 27.27 1,517,553 -0.01(-0.05%)
Feb 13, 2017 27.07 27.40 27.07 27.29 1,162,199 +0.22(+0.82%)
Feb 10, 2017 27.27 27.59 27.04 27.07 2,587,281 -0.15(-0.54%)
Feb 09, 2017 26.31 27.43 26.21 27.21 2,956,631 +0.84(+3.18%)
Feb 08, 2017 26.20 26.42 26.06 26.38 1,059,145 +0.10(+0.39%)
Feb 07, 2017 26.11 26.35 26.03 26.27 1,128,019 +0.19(+0.71%)
Feb 06, 2017 25.94 26.15 25.77 26.09 1,942,712 +0.15(+0.57%)
Feb 03, 2017 25.53 26.03 25.46 25.94 1,531,020 +0.47(+1.86%)
Feb 02, 2017 25.59 25.78 25.35 25.46 1,368,850 -0.22(-0.87%)
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.