Skip to main content

Brookfield Asset Management (NY: BAM )

37.90 -0.08 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 31.08 31.60 30.93 31.40 1,234,596 +0.45(+1.45%)
Sep 28, 2017 31.02 31.09 30.86 30.95 791,985 +0.02(+0.05%)
Sep 27, 2017 30.77 31.00 30.55 30.93 1,113,299 +0.38(+1.24%)
Sep 26, 2017 30.75 30.84 30.38 30.55 773,687 -0.20(-0.64%)
Sep 25, 2017 30.85 31.01 30.72 30.75 818,528 -0.14(-0.47%)
Sep 22, 2017 30.96 31.12 30.86 30.89 628,038 -0.05(-0.17%)
Sep 21, 2017 30.83 31.08 30.83 30.95 930,474 +0.05(+0.17%)
Sep 20, 2017 30.57 30.92 30.55 30.89 1,066,277 +0.38(+1.25%)
Sep 19, 2017 30.57 30.72 30.50 30.51 578,745 +0.02(+0.05%)
Sep 18, 2017 30.05 30.73 30.03 30.50 2,154,767 +0.52(+1.72%)
Sep 15, 2017 29.81 30.14 29.70 29.98 797,313 +0.18(+0.61%)
Sep 14, 2017 29.74 29.85 29.68 29.80 647,133 -0.02(-0.05%)
Sep 13, 2017 30.18 30.30 29.81 29.82 1,479,755 -0.33(-1.11%)
Sep 12, 2017 30.10 30.34 30.01 30.15 1,221,082 +0.04(+0.13%)
Sep 11, 2017 29.84 30.23 29.79 30.11 1,064,736 +0.43(+1.46%)
Sep 08, 2017 29.50 29.77 29.50 29.68 876,565 +0.17(+0.57%)
Sep 07, 2017 29.75 29.79 29.40 29.51 919,335 -0.07(-0.23%)
Sep 06, 2017 29.82 29.34 29.58 968,690 +0.19(+0.65%)
Sep 05, 2017 29.85 29.88 29.35 29.39 1,344,598 -0.50(-1.68%)
Sep 01, 2017 30.26 30.29 29.75 29.89 1,105,269 -0.17(-0.58%)
Aug 31, 2017 29.91 30.13 29.75 30.07 1,130,090 +0.25(+0.84%)
Aug 30, 2017 29.81 29.97 29.69 29.82 952,038 -0.05(-0.18%)
Aug 29, 2017 29.47 29.96 29.36 29.87 670,972 +0.25(+0.85%)
Aug 28, 2017 29.86 29.89 29.54 29.62 487,721 -0.19(-0.63%)
Aug 25, 2017 29.75 29.91 29.68 29.81 343,082 +0.16(+0.53%)
Aug 24, 2017 29.65 29.86 29.56 29.65 677,910 +0.02(+0.08%)
Aug 23, 2017 29.49 29.78 29.38 29.62 528,243 +0.04(+0.13%)
Aug 22, 2017 29.59 29.66 29.50 29.59 421,746 +0.09(+0.31%)
Aug 21, 2017 29.49 29.55 29.28 29.50 573,694 -0.02(-0.05%)
Aug 18, 2017 29.30 29.62 29.12 29.51 1,014,626 +0.22(+0.75%)
Aug 17, 2017 29.43 29.59 29.29 29.29 768,019 -0.20(-0.69%)
Aug 16, 2017 29.38 29.61 29.38 29.50 985,388 +0.22(+0.75%)
Aug 15, 2017 29.32 29.37 29.19 29.28 723,585 -0.02(-0.05%)
Aug 14, 2017 28.98 29.37 28.85 29.29 985,136 +0.45(+1.57%)
Aug 11, 2017 28.60 28.96 28.60 28.84 904,180 -0.12(-0.42%)
Aug 10, 2017 29.35 29.53 28.90 28.96 1,379,431 -0.45(-1.51%)
Aug 09, 2017 29.06 29.43 28.64 29.41 2,328,076 +0.20(+0.70%)
Aug 08, 2017 29.07 29.24 28.94 29.20 1,050,160 +0.05(+0.16%)
Aug 07, 2017 29.16 29.29 29.05 29.16 373,521 -0.02(-0.05%)
Aug 04, 2017 29.12 29.29 29.04 29.17 841,847 +0.13(+0.44%)
Aug 03, 2017 29.23 29.32 29.04 29.04 2,128,668 -0.17(-0.57%)
Aug 02, 2017 29.24 29.33 29.05 29.21 1,567,661 -0.01(-0.03%)
Aug 01, 2017 29.38 29.52 28.96 29.22 1,281,770 -0.11(-0.39%)
Jul 31, 2017 29.28 29.44 29.12 29.33 682,870 +0.14(+0.49%)
Jul 28, 2017 29.21 29.29 28.96 29.19 774,388 +0.12(+0.42%)
Jul 27, 2017 29.59 29.67 28.83 29.07 1,030,824 -0.51(-1.71%)
Jul 26, 2017 29.48 29.68 29.31 29.57 1,240,218 +0.12(+0.41%)
Jul 25, 2017 29.78 30.02 29.40 29.45 729,150 -0.39(-1.31%)
Jul 24, 2017 29.97 29.97 29.69 29.84 559,729 -0.08(-0.25%)
Jul 21, 2017 30.06 30.09 29.78 29.92 835,692 -0.17(-0.55%)
Jul 20, 2017 30.06 30.13 29.90 30.08 626,838 +0.14(+0.45%)
Jul 19, 2017 29.64 29.99 29.60 29.95 621,802 +0.45(+1.51%)
Jul 18, 2017 29.45 29.65 29.33 29.50 517,142 +0.08(+0.26%)
Jul 17, 2017 29.75 29.75 29.40 29.43 633,045 -0.33(-1.11%)
Jul 14, 2017 29.57 29.88 29.55 29.76 727,477 +0.27(+0.92%)
Jul 13, 2017 29.69 29.69 29.45 29.49 627,119 -0.21(-0.71%)
Jul 12, 2017 29.68 29.87 29.56 29.70 644,402 +0.32(+1.08%)
Jul 11, 2017 29.35 29.42 29.07 29.38 870,585 +0.06(+0.21%)
Jul 10, 2017 29.34 29.41 29.21 29.32 471,711 -0.01(-0.03%)
Jul 07, 2017 29.41 29.74 29.04 29.33 1,097,031 +0.01(+0.03%)
Jul 06, 2017 29.30 29.47 29.18 29.32 897,521 -0.11(-0.36%)
Jul 05, 2017 29.49 29.53 28.92 29.43 1,018,514 -0.14(-0.46%)
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.