Skip to main content

Brookfield Asset Management (NY: BAM )

37.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 34.95 35.07 34.68 34.98 1,416,538 +0.01(+0.02%)
Sep 27, 2018 35.02 35.30 34.92 34.98 839,334 -0.02(-0.04%)
Sep 26, 2018 34.95 35.25 34.95 34.99 1,245,751 +0.04(+0.11%)
Sep 25, 2018 34.69 35.06 34.60 34.95 1,325,991 +0.29(+0.84%)
Sep 24, 2018 34.81 34.87 34.51 34.66 1,032,627 -0.09(-0.27%)
Sep 21, 2018 34.19 34.82 34.10 34.76 1,709,544 +0.61(+1.80%)
Sep 20, 2018 33.70 34.28 33.50 34.14 3,364,499 +0.76(+2.28%)
Sep 19, 2018 33.87 33.87 33.34 33.38 1,214,232 -0.41(-1.21%)
Sep 18, 2018 33.50 33.83 33.50 33.79 751,641 +0.33(+0.99%)
Sep 17, 2018 33.39 33.62 33.28 33.46 920,854 +0.21(+0.64%)
Sep 14, 2018 33.26 33.34 33.12 33.25 749,318 +0.01(+0.02%)
Sep 13, 2018 33.19 33.36 33.08 33.24 638,974 +0.18(+0.55%)
Sep 12, 2018 33.24 33.34 32.92 33.06 954,863 -0.20(-0.59%)
Sep 11, 2018 33.27 33.38 33.06 33.26 927,856 -0.11(-0.33%)
Sep 10, 2018 33.49 33.75 33.23 33.37 1,041,564 -0.02(-0.05%)
Sep 07, 2018 33.41 33.54 33.15 33.38 1,729,655 -0.15(-0.44%)
Sep 06, 2018 33.45 33.68 33.26 33.53 762,037 +0.06(+0.19%)
Sep 05, 2018 33.51 33.66 33.16 33.47 749,745 -0.02(-0.05%)
Sep 04, 2018 33.52 33.58 33.15 33.48 1,211,252 -0.12(-0.35%)
Aug 31, 2018 33.60 33.60 33.60 0 -0.72(-2.11%)
Aug 30, 2018 34.52 34.59 34.25 34.32 922,552 -0.10(-0.28%)
Aug 29, 2018 34.15 34.50 34.15 34.42 835,340 +0.26(+0.75%)
Aug 28, 2018 34.14 34.35 34.07 34.17 947,626 +0.11(+0.32%)
Aug 27, 2018 33.75 34.36 33.75 34.06 808,541 +0.38(+1.13%)
Aug 24, 2018 33.48 33.88 33.40 33.67 730,595 +0.28(+0.84%)
Aug 23, 2018 33.14 33.42 33.07 33.39 949,177 +0.12(+0.37%)
Aug 22, 2018 33.13 33.46 33.13 33.27 1,214,520 +0.07(+0.21%)
Aug 21, 2018 34.20 34.24 33.18 33.20 1,734,822 -0.86(-2.52%)
Aug 20, 2018 34.45 34.45 34.01 34.06 1,300,146 -0.23(-0.66%)
Aug 17, 2018 34.10 34.35 33.92 34.28 1,081,076 +0.14(+0.41%)
Aug 16, 2018 33.97 34.28 33.92 34.14 2,328,735 +0.36(+1.06%)
Aug 15, 2018 33.75 33.85 33.57 33.78 1,702,427 -0.17(-0.51%)
Aug 14, 2018 33.42 34.02 33.40 33.96 1,043,415 +0.65(+1.94%)
Aug 13, 2018 33.88 33.96 33.08 33.31 906,712 -0.60(-1.77%)
Aug 10, 2018 33.84 34.11 33.50 33.91 1,516,354 -0.13(-0.39%)
Aug 09, 2018 32.74 34.26 32.49 34.04 2,409,182 +1.47(+4.52%)
Aug 08, 2018 32.34 32.61 32.18 32.57 1,118,932 +0.27(+0.84%)
Aug 07, 2018 32.94 33.00 32.23 32.29 1,133,538 -0.50(-1.52%)
Aug 06, 2018 32.70 32.89 32.68 32.79 403,895 +0.05(+0.17%)
Aug 03, 2018 32.63 32.81 32.40 32.74 609,236 +0.13(+0.41%)
Aug 02, 2018 32.33 32.65 32.19 32.61 798,564 +0.05(+0.17%)
Aug 01, 2018 32.95 33.07 32.47 32.55 554,421 -0.31(-0.95%)
Jul 31, 2018 32.43 33.01 32.33 32.86 974,086 +0.40(+1.22%)
Jul 30, 2018 32.61 32.63 32.44 32.47 617,699 -0.07(-0.22%)
Jul 27, 2018 32.77 32.92 32.45 32.54 554,713 -0.18(-0.55%)
Jul 26, 2018 32.98 32.98 32.58 32.72 687,545 -0.24(-0.73%)
Jul 25, 2018 32.89 32.96 32.62 32.96 521,640 +0.16(+0.48%)
Jul 24, 2018 32.89 33.04 32.68 32.80 766,886 +0.02(+0.07%)
Jul 23, 2018 32.68 32.89 32.54 32.78 698,566 +0.09(+0.26%)
Jul 20, 2018 32.89 32.94 32.58 32.69 533,968 -0.06(-0.19%)
Jul 19, 2018 32.61 32.80 32.54 32.75 511,993 -0.04(-0.12%)
Jul 18, 2018 32.73 32.86 32.64 32.79 604,266 +0.08(+0.24%)
Jul 17, 2018 32.44 32.74 32.40 32.72 632,650 +0.12(+0.38%)
Jul 16, 2018 32.54 32.74 32.42 32.59 534,561 +0.09(+0.26%)
Jul 13, 2018 32.89 32.89 32.33 32.51 697,156 -0.39(-1.18%)
Jul 12, 2018 32.38 32.91 32.38 32.89 1,012,583 +0.70(+2.18%)
Jul 11, 2018 32.47 32.47 32.15 32.19 775,858 -0.39(-1.20%)
Jul 10, 2018 32.40 32.72 32.30 32.58 541,468 +0.20(+0.63%)
Jul 09, 2018 32.38 32.52 32.28 32.38 956,175 +0.16(+0.48%)
Jul 06, 2018 31.66 32.26 31.66 32.22 1,488,286 +0.48(+1.52%)
Jul 05, 2018 31.38 31.78 31.17 31.74 887,573 +0.53(+1.70%)
Jul 03, 2018 31.21 31.21 31.21 0 -0.20(-0.65%)
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.