Skip to main content

Brookfield Asset Management (NY: BAM )

47.70 +2.03 (+4.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 38.20 38.49 38.02 38.12 1,453,627 +0.24(+0.64%)
Oct 30, 2018 37.33 37.89 37.25 37.87 933,270 +0.54(+1.45%)
Oct 29, 2018 38.04 38.17 37.01 37.33 1,150,427 -0.30(-0.80%)
Oct 26, 2018 37.79 37.92 37.01 37.63 1,114,311 -0.48(-1.25%)
Oct 25, 2018 38.14 38.27 37.92 38.11 1,203,366 +0.17(+0.44%)
Oct 24, 2018 38.85 38.85 37.92 37.94 1,434,134 -1.02(-2.62%)
Oct 23, 2018 38.70 39.20 38.47 38.96 1,215,657 -0.24(-0.62%)
Oct 22, 2018 39.25 39.31 38.79 39.20 836,073 +0.02(+0.05%)
Oct 19, 2018 39.07 39.59 39.01 39.18 814,538 +0.21(+0.53%)
Oct 18, 2018 39.88 39.88 38.93 38.98 1,362,699 -1.00(-2.50%)
Oct 17, 2018 39.43 40.04 39.23 39.98 869,334 +0.51(+1.30%)
Oct 16, 2018 39.15 39.54 39.08 39.46 704,624 +0.53(+1.37%)
Oct 15, 2018 39.10 39.23 38.51 38.93 706,466 -0.19(-0.48%)
Oct 12, 2018 39.48 39.49 38.93 39.12 1,397,833 +0.30(+0.77%)
Oct 11, 2018 39.47 39.63 38.49 38.82 2,735,790 -0.65(-1.66%)
Oct 10, 2018 40.43 40.43 39.41 39.47 2,630,166 -1.08(-2.65%)
Oct 09, 2018 40.41 40.66 40.08 40.55 731,315 +0.05(+0.12%)
Oct 08, 2018 40.39 40.55 40.31 40.50 714,773 -0.04(-0.09%)
Oct 05, 2018 40.73 41.07 40.44 40.54 1,433,327 -0.23(-0.57%)
Oct 04, 2018 41.32 41.33 40.47 40.77 1,667,954 -0.73(-1.76%)
Oct 03, 2018 41.94 42.07 41.41 41.50 1,870,481 -0.25(-0.60%)
Oct 02, 2018 41.97 41.97 41.35 41.76 2,134,261 -0.24(-0.58%)
Oct 01, 2018 42.08 42.13 41.61 42.00 685,544 +0.35(+0.83%)
Sep 28, 2018 41.61 41.76 41.29 41.65 1,189,788 +0.01(+0.02%)
Sep 27, 2018 41.69 42.03 41.58 41.64 704,979 -0.02(-0.05%)
Sep 26, 2018 41.61 41.97 41.61 41.66 1,046,340 +0.05(+0.11%)
Sep 25, 2018 41.30 41.75 41.19 41.61 1,113,736 +0.35(+0.84%)
Sep 24, 2018 41.45 41.52 41.08 41.27 867,331 -0.11(-0.27%)
Sep 21, 2018 40.71 41.46 40.60 41.38 1,435,893 +0.73(+1.79%)
Sep 20, 2018 40.12 40.81 39.88 40.65 2,825,934 +0.91(+2.28%)
Sep 19, 2018 40.32 40.32 39.69 39.74 1,019,866 -0.49(-1.21%)
Sep 18, 2018 39.88 40.28 39.88 40.23 631,323 +0.39(+0.99%)
Sep 17, 2018 39.75 40.02 39.62 39.84 773,450 +0.25(+0.64%)
Sep 14, 2018 39.59 39.70 39.43 39.59 629,372 +0.01(+0.02%)
Sep 13, 2018 39.51 39.72 39.38 39.58 536,692 +0.22(+0.55%)
Sep 12, 2018 39.58 39.70 39.19 39.36 802,015 -0.23(-0.59%)
Sep 11, 2018 39.61 39.74 39.36 39.59 779,331 -0.13(-0.33%)
Sep 10, 2018 39.88 40.18 39.57 39.73 874,838 -0.02(-0.05%)
Sep 07, 2018 39.77 39.93 39.47 39.74 1,452,784 -0.18(-0.45%)
Sep 06, 2018 39.82 40.10 39.60 39.92 640,055 +0.07(+0.19%)
Sep 05, 2018 39.89 40.08 39.48 39.85 629,731 -0.02(-0.05%)
Sep 04, 2018 39.90 39.98 39.46 39.87 1,017,364 -0.14(-0.35%)
Aug 31, 2018 40.01 40.01 40.01 0 -0.86(-2.11%)
Aug 30, 2018 41.10 41.18 40.78 40.87 774,876 -0.44(-1.06%)
Aug 29, 2018 40.98 41.40 40.98 41.31 696,136 +0.31(+0.75%)
Aug 28, 2018 40.97 41.22 40.89 41.00 789,710 +0.13(+0.32%)
Aug 27, 2018 40.50 41.23 40.50 40.87 673,802 +0.46(+1.13%)
Aug 24, 2018 40.17 40.66 40.08 40.41 608,846 +0.34(+0.84%)
Aug 23, 2018 39.77 40.10 39.69 40.07 791,002 +0.15(+0.37%)
Aug 22, 2018 39.75 40.16 39.75 39.92 1,012,127 +0.08(+0.21%)
Aug 21, 2018 41.03 41.08 39.81 39.84 1,445,724 -1.03(-2.52%)
Aug 20, 2018 41.34 41.34 40.81 40.87 1,083,484 -0.27(-0.66%)
Aug 17, 2018 40.91 41.22 40.70 41.14 900,921 +0.17(+0.41%)
Aug 16, 2018 40.76 41.14 40.71 40.97 1,940,664 +0.43(+1.06%)
Aug 15, 2018 40.50 40.61 40.28 40.54 1,418,727 -0.21(-0.51%)
Aug 14, 2018 40.11 40.82 40.08 40.74 869,535 +0.78(+1.94%)
Aug 13, 2018 40.66 40.74 39.70 39.97 755,613 -0.72(-1.77%)
Aug 10, 2018 40.60 40.93 40.20 40.69 1,263,662 -0.16(-0.39%)
Aug 09, 2018 39.29 41.11 38.99 40.85 2,007,705 +1.77(+4.52%)
Aug 08, 2018 38.81 39.13 38.61 39.08 932,468 +0.33(+0.84%)
Aug 07, 2018 39.53 39.60 38.68 38.75 944,640 -0.60(-1.52%)
Aug 06, 2018 39.24 39.47 39.21 39.35 336,588 +0.07(+0.17%)
Aug 03, 2018 39.15 39.37 38.88 39.29 507,710 +0.16(+0.41%)
Aug 02, 2018 38.80 39.17 38.63 39.13 665,488 +0.07(+0.17%)
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.