Skip to main content

Brookfield Asset Management (NY: BAM )

41.85 +0.05 (+0.12%)
Streaming Delayed Price Updated: 11:01 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 32.49 32.93 32.42 32.87 1,850,079 +0.47(+1.45%)
Jan 30, 2018 32.32 32.47 32.01 32.40 1,702,716 +0.01(+0.02%)
Jan 29, 2018 32.76 32.76 32.20 32.39 2,139,490 -0.38(-1.17%)
Jan 26, 2018 32.97 32.97 32.65 32.78 2,056,716 -0.07(-0.22%)
Jan 25, 2018 33.40 33.46 32.81 32.85 1,759,315 -0.47(-1.41%)
Jan 24, 2018 33.39 33.40 33.14 33.32 1,707,549 +0.11(+0.33%)
Jan 23, 2018 33.24 33.36 32.87 33.21 2,368,018 -0.06(-0.19%)
Jan 22, 2018 33.51 33.76 33.08 33.27 1,466,374 -0.29(-0.87%)
Jan 19, 2018 33.81 33.89 33.48 33.56 1,181,303 -0.14(-0.42%)
Jan 18, 2018 33.88 33.88 33.62 33.70 875,804 -0.13(-0.39%)
Jan 17, 2018 33.67 33.89 33.49 33.84 992,311 +0.33(+0.98%)
Jan 16, 2018 33.69 33.84 33.41 33.51 1,607,862 -0.05(-0.16%)
Jan 12, 2018 33.56 33.56 33.56 0 +0.19(+0.56%)
Jan 11, 2018 33.16 33.44 32.96 33.37 1,741,927 +0.27(+0.81%)
Jan 10, 2018 32.58 33.11 2,919,495 -1.09(-3.19%)
Jan 09, 2018 34.33 34.53 34.16 34.20 1,486,566 +0.02(+0.05%)
Jan 08, 2018 34.29 34.29 33.97 34.18 945,843 -0.09(-0.25%)
Jan 05, 2018 34.53 34.59 34.13 34.27 912,232 -0.01(-0.02%)
Jan 04, 2018 34.15 34.33 34.00 34.28 1,101,067 +0.34(+0.99%)
Jan 03, 2018 33.84 34.13 33.80 33.94 1,126,946 +0.14(+0.42%)
Jan 02, 2018 34.18 34.26 33.51 33.80 1,059,803 -0.38(-1.13%)
Dec 29, 2017 34.18 34.18 34.18 0 -0.05(-0.16%)
Dec 28, 2017 34.03 34.26 33.86 34.24 576,190 +0.20(+0.58%)
Dec 27, 2017 33.86 34.13 33.86 34.04 645,253 +0.29(+0.86%)
Dec 26, 2017 33.68 33.75 33.63 33.75 391,393 +0.06(+0.19%)
Dec 22, 2017 33.59 33.73 33.47 33.69 688,722 +0.01(+0.02%)
Dec 21, 2017 34.01 34.21 33.64 33.68 1,474,141 -0.20(-0.60%)
Dec 20, 2017 34.21 34.24 33.84 33.88 770,927 -0.20(-0.58%)
Dec 19, 2017 34.35 34.43 34.00 34.08 1,159,413 -0.31(-0.89%)
Dec 18, 2017 34.52 34.80 34.28 34.39 1,140,410 +0.10(+0.30%)
Dec 15, 2017 34.42 34.68 34.24 34.28 1,119,280 -0.13(-0.39%)
Dec 14, 2017 34.56 34.64 34.21 34.42 1,081,298 -0.13(-0.39%)
Dec 13, 2017 34.39 34.69 34.39 34.55 833,753 +0.15(+0.43%)
Dec 12, 2017 34.02 34.45 33.95 34.40 872,757 +0.35(+1.01%)
Dec 11, 2017 34.05 34.14 33.90 34.06 652,613 +0.02(+0.07%)
Dec 08, 2017 33.78 34.13 33.69 34.03 1,052,142 +0.30(+0.88%)
Dec 07, 2017 32.74 33.75 32.72 33.73 1,160,152 +0.75(+2.29%)
Dec 06, 2017 33.25 33.27 32.88 32.98 1,251,534 -0.24(-0.71%)
Dec 05, 2017 33.01 33.26 32.89 33.22 1,951,800 +0.31(+0.93%)
Dec 04, 2017 33.36 33.37 32.89 32.91 1,454,638 -0.21(-0.64%)
Dec 01, 2017 32.72 33.15 32.65 33.12 1,243,143 +0.54(+1.66%)
Nov 30, 2017 32.63 32.85 32.42 32.58 2,354,957 +0.10(+0.31%)
Nov 29, 2017 32.67 32.74 32.38 32.48 1,568,594 -0.02(-0.05%)
Nov 28, 2017 32.50 32.75 32.48 32.49 890,449 -0.04(-0.12%)
Nov 27, 2017 32.73 32.85 32.42 32.53 764,021 -0.08(-0.24%)
Nov 24, 2017 32.33 32.69 32.30 32.61 455,740 +0.32(+0.99%)
Nov 22, 2017 32.25 32.50 32.12 32.29 783,207 +0.06(+0.19%)
Nov 21, 2017 32.27 32.50 32.21 32.23 718,752 +0.02(+0.07%)
Nov 20, 2017 32.30 32.42 32.17 32.21 988,912 -0.05(-0.17%)
Nov 17, 2017 31.98 32.35 31.68 32.26 1,203,084 +0.13(+0.41%)
Nov 16, 2017 32.09 32.27 32.08 32.13 698,552 +0.11(+0.34%)
Nov 15, 2017 31.98 32.15 31.87 32.02 886,422 -0.20(-0.63%)
Nov 14, 2017 32.63 32.68 31.86 32.22 1,174,448 -0.66(-2.01%)
Nov 13, 2017 32.86 33.17 32.59 32.88 1,036,883 +0.15(+0.45%)
Nov 10, 2017 32.47 32.82 32.44 32.74 775,056 -0.02(-0.05%)
Nov 09, 2017 32.88 32.89 32.42 32.75 771,120 -0.20(-0.61%)
Nov 08, 2017 32.65 32.99 32.65 32.95 912,272 +0.41(+1.24%)
Nov 07, 2017 32.58 32.67 32.41 32.55 844,108 -0.13(-0.41%)
Nov 06, 2017 32.36 32.71 32.36 32.68 436,858 +0.19(+0.60%)
Nov 03, 2017 32.44 32.65 32.39 32.49 695,661 +0.07(+0.22%)
Nov 02, 2017 32.39 32.59 32.35 32.42 773,741 +0.06(+0.19%)
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.