Skip to main content

Brookfield Asset Management (NY: BAM )

37.96 -0.39 (-1.02%)
Streaming Delayed Price Updated: 3:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 33.65 33.65 33.65 0 -0.72(-2.11%)
Aug 30, 2018 34.57 34.64 34.30 34.37 921,265 -0.10(-0.28%)
Aug 29, 2018 34.20 34.55 34.20 34.47 834,175 +0.26(+0.75%)
Aug 28, 2018 34.19 34.40 34.12 34.21 946,305 +0.11(+0.32%)
Aug 27, 2018 33.80 34.41 33.80 34.10 807,414 +0.38(+1.13%)
Aug 24, 2018 33.53 33.93 33.45 33.72 729,576 +0.28(+0.84%)
Aug 23, 2018 33.19 33.46 33.12 33.44 947,854 +0.12(+0.37%)
Aug 22, 2018 33.18 33.51 33.18 33.32 1,212,827 +0.07(+0.21%)
Aug 21, 2018 34.24 34.28 33.22 33.25 1,732,403 -0.86(-2.52%)
Aug 20, 2018 34.50 34.50 34.05 34.10 1,298,332 -0.23(-0.66%)
Aug 17, 2018 34.14 34.40 33.96 34.33 1,079,568 +0.14(+0.41%)
Aug 16, 2018 34.02 34.33 33.97 34.19 2,325,487 +0.36(+1.06%)
Aug 15, 2018 33.80 33.89 33.61 33.83 1,700,053 -0.17(-0.51%)
Aug 14, 2018 33.47 34.06 33.45 34.00 1,041,959 +0.65(+1.94%)
Aug 13, 2018 33.93 34.00 33.13 33.35 905,447 -0.60(-1.77%)
Aug 10, 2018 33.89 34.16 33.55 33.96 1,514,240 -0.13(-0.39%)
Aug 09, 2018 32.78 34.31 32.53 34.09 2,405,822 +1.48(+4.52%)
Aug 08, 2018 32.39 32.65 32.22 32.61 1,117,372 +0.27(+0.84%)
Aug 07, 2018 32.99 33.05 32.28 32.34 1,131,957 -0.50(-1.52%)
Aug 06, 2018 32.75 32.94 32.72 32.84 403,332 +0.05(+0.17%)
Aug 03, 2018 32.68 32.85 32.45 32.78 608,386 +0.13(+0.41%)
Aug 02, 2018 32.38 32.69 32.24 32.65 797,451 +0.05(+0.17%)
Aug 01, 2018 33.00 33.11 32.52 32.60 553,648 -0.31(-0.95%)
Jul 31, 2018 32.47 33.06 32.38 32.91 972,727 +0.40(+1.22%)
Jul 30, 2018 32.65 32.68 32.49 32.51 616,837 -0.07(-0.22%)
Jul 27, 2018 32.82 32.96 32.50 32.58 553,940 -0.18(-0.55%)
Jul 26, 2018 33.03 33.03 32.63 32.76 686,586 -0.24(-0.73%)
Jul 25, 2018 32.93 33.00 32.67 33.00 520,912 +0.16(+0.48%)
Jul 24, 2018 32.93 33.09 32.72 32.85 765,817 +0.02(+0.07%)
Jul 23, 2018 32.72 32.93 32.59 32.82 697,592 +0.09(+0.26%)
Jul 20, 2018 32.94 32.99 32.63 32.74 533,223 -0.06(-0.19%)
Jul 19, 2018 32.66 32.85 32.58 32.80 511,278 -0.04(-0.12%)
Jul 18, 2018 32.78 32.91 32.68 32.84 603,423 +0.08(+0.24%)
Jul 17, 2018 32.48 32.78 32.44 32.76 631,768 +0.12(+0.38%)
Jul 16, 2018 32.59 32.78 32.46 32.64 533,815 +0.09(+0.26%)
Jul 13, 2018 32.94 32.94 32.38 32.55 696,184 -0.39(-1.18%)
Jul 12, 2018 32.43 32.95 32.43 32.94 1,011,171 +0.70(+2.18%)
Jul 11, 2018 32.52 32.52 32.19 32.24 774,775 -0.39(-1.20%)
Jul 10, 2018 32.44 32.76 32.35 32.63 540,713 +0.20(+0.63%)
Jul 09, 2018 32.43 32.57 32.32 32.43 954,842 +0.16(+0.48%)
Jul 06, 2018 31.70 32.30 31.70 32.27 1,486,211 +0.48(+1.52%)
Jul 05, 2018 31.43 31.82 31.22 31.79 886,335 +0.53(+1.70%)
Jul 03, 2018 31.25 31.25 31.25 0 -0.20(-0.65%)
Jul 02, 2018 31.39 31.51 31.29 31.46 584,541 -0.19(-0.59%)
Jun 29, 2018 31.82 31.65 1,540,007 +0.42(+1.35%)
Jun 28, 2018 31.12 31.53 31.11 31.22 1,547,770 +0.15(+0.48%)
Jun 27, 2018 31.47 31.47 31.04 31.08 997,338 -0.30(-0.97%)
Jun 26, 2018 31.19 31.59 31.10 31.38 990,559 +0.23(+0.75%)
Jun 25, 2018 31.92 32.08 31.11 31.15 1,077,680 -1.01(-3.16%)
Jun 22, 2018 32.27 32.32 32.14 32.16 774,003 +0.02(+0.05%)
Jun 21, 2018 32.32 32.37 32.00 32.14 688,343 -0.17(-0.53%)
Jun 20, 2018 32.01 32.59 32.01 32.32 1,179,062 +0.37(+1.17%)
Jun 19, 2018 32.11 32.14 31.85 31.94 754,746 -0.42(-1.30%)
Jun 18, 2018 32.26 33.72 32.21 32.36 1,316,962 -0.03(-0.10%)
Jun 15, 2018 32.81 32.35 32.39 1,222,656 -0.41(-1.26%)
Jun 14, 2018 32.56 33.07 32.49 32.81 1,346,058 +0.32(+0.99%)
Jun 13, 2018 32.39 32.65 32.39 32.49 743,767 +0.10(+0.31%)
Jun 12, 2018 32.33 32.40 32.01 32.39 728,970 +0.04(+0.12%)
Jun 11, 2018 32.21 32.49 32.21 32.35 765,745 +0.13(+0.41%)
Jun 08, 2018 31.61 32.24 31.61 32.21 678,623 +0.53(+1.68%)
Jun 07, 2018 31.85 31.97 31.62 31.68 535,891 -0.13(-0.42%)
Jun 06, 2018 31.58 31.82 797,178 +0.18(+0.57%)
Jun 05, 2018 31.48 31.69 31.44 31.64 608,792 +0.04(+0.12%)
Jun 04, 2018 31.43 31.63 31.35 31.60 464,582 +0.34(+1.07%)
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.