Skip to main content

Brookfield Asset Management (NY: BAM )

45.67 +0.12 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 38.22 38.51 38.05 38.14 1,452,764 +0.24(+0.64%)
Oct 30, 2018 37.35 37.91 37.27 37.90 932,716 +0.54(+1.45%)
Oct 29, 2018 38.06 38.20 37.03 37.35 1,149,744 -0.30(-0.80%)
Oct 26, 2018 37.81 37.94 37.03 37.65 1,113,650 -0.48(-1.25%)
Oct 25, 2018 38.17 38.29 37.94 38.13 1,202,652 +0.17(+0.44%)
Oct 24, 2018 38.87 38.87 37.94 37.96 1,433,283 -1.02(-2.62%)
Oct 23, 2018 38.72 39.22 38.49 38.98 1,214,936 -0.24(-0.62%)
Oct 22, 2018 39.27 39.34 38.81 39.22 835,577 +0.02(+0.05%)
Oct 19, 2018 39.09 39.62 39.04 39.21 814,055 +0.21(+0.53%)
Oct 18, 2018 39.90 39.90 38.95 39.00 1,361,890 -1.00(-2.50%)
Oct 17, 2018 39.45 40.06 39.25 40.00 868,819 +0.51(+1.30%)
Oct 16, 2018 39.18 39.57 39.10 39.49 704,206 +0.53(+1.37%)
Oct 15, 2018 39.12 39.25 38.53 38.95 706,047 -0.19(-0.48%)
Oct 12, 2018 39.51 39.52 38.95 39.14 1,397,004 +0.30(+0.77%)
Oct 11, 2018 39.50 39.66 38.51 38.84 2,734,167 -0.66(-1.66%)
Oct 10, 2018 40.45 40.45 39.43 39.50 2,628,606 -1.08(-2.65%)
Oct 09, 2018 40.43 40.68 40.10 40.57 730,881 +0.05(+0.12%)
Oct 08, 2018 40.41 40.57 40.33 40.53 714,349 -0.04(-0.09%)
Oct 05, 2018 40.75 41.10 40.46 40.56 1,432,476 -0.23(-0.57%)
Oct 04, 2018 41.35 41.36 40.49 40.80 1,666,965 -0.73(-1.76%)
Oct 03, 2018 41.97 42.10 41.43 41.53 1,869,372 -0.25(-0.60%)
Oct 02, 2018 42.00 42.00 41.38 41.78 2,132,995 -0.24(-0.58%)
Oct 01, 2018 42.11 42.15 41.64 42.02 685,137 +0.35(+0.83%)
Sep 28, 2018 41.63 41.78 41.32 41.68 1,189,082 +0.01(+0.02%)
Sep 27, 2018 41.71 42.05 41.60 41.67 704,561 -0.02(-0.04%)
Sep 26, 2018 41.64 42.00 41.64 41.69 1,045,719 +0.05(+0.11%)
Sep 25, 2018 41.32 41.77 41.22 41.64 1,113,075 +0.35(+0.84%)
Sep 24, 2018 41.47 41.55 41.11 41.29 866,816 -0.11(-0.27%)
Sep 21, 2018 40.73 41.48 40.62 41.41 1,435,041 +0.73(+1.79%)
Sep 20, 2018 40.14 40.83 39.91 40.68 2,824,257 +0.91(+2.28%)
Sep 19, 2018 40.35 40.35 39.71 39.77 1,019,261 -0.49(-1.21%)
Sep 18, 2018 39.91 40.30 39.91 40.25 630,949 +0.39(+0.99%)
Sep 17, 2018 39.78 40.05 39.65 39.86 772,991 +0.25(+0.64%)
Sep 14, 2018 39.62 39.72 39.45 39.61 628,999 +0.01(+0.02%)
Sep 13, 2018 39.53 39.74 39.40 39.60 536,373 +0.22(+0.55%)
Sep 12, 2018 39.60 39.72 39.22 39.38 801,539 -0.23(-0.59%)
Sep 11, 2018 39.64 39.77 39.38 39.62 778,869 -0.13(-0.33%)
Sep 10, 2018 39.90 40.21 39.59 39.75 874,319 -0.02(-0.05%)
Sep 07, 2018 39.80 39.95 39.50 39.77 1,451,922 -0.18(-0.45%)
Sep 06, 2018 39.84 40.12 39.63 39.95 639,676 +0.07(+0.19%)
Sep 05, 2018 39.92 40.10 39.51 39.87 629,358 -0.02(-0.05%)
Sep 04, 2018 39.93 40.00 39.49 39.89 1,016,760 -0.14(-0.35%)
Aug 31, 2018 40.03 40.03 40.03 0 -0.86(-2.11%)
Aug 30, 2018 41.12 41.21 40.81 40.89 774,416 -0.44(-1.06%)
Aug 29, 2018 41.00 41.42 41.00 41.33 695,722 +0.31(+0.75%)
Aug 28, 2018 40.99 41.25 40.91 41.02 789,241 +0.13(+0.32%)
Aug 27, 2018 40.53 41.26 40.53 40.89 673,402 +0.46(+1.13%)
Aug 24, 2018 40.20 40.68 40.10 40.43 608,484 +0.34(+0.84%)
Aug 23, 2018 39.80 40.12 39.71 40.10 790,533 +0.15(+0.37%)
Aug 22, 2018 39.78 40.18 39.78 39.95 1,011,527 +0.08(+0.21%)
Aug 21, 2018 41.06 41.11 39.83 39.86 1,444,866 -1.03(-2.52%)
Aug 20, 2018 41.37 41.37 40.83 40.89 1,082,841 -0.27(-0.66%)
Aug 17, 2018 40.94 41.25 40.72 41.16 900,386 +0.17(+0.41%)
Aug 16, 2018 40.79 41.16 40.73 40.99 1,939,512 +0.43(+1.06%)
Aug 15, 2018 40.53 40.64 40.30 40.56 1,417,885 -0.21(-0.51%)
Aug 14, 2018 40.13 40.84 40.10 40.77 869,019 +0.78(+1.94%)
Aug 13, 2018 40.68 40.77 39.72 39.99 755,165 -0.72(-1.77%)
Aug 10, 2018 40.63 40.96 40.23 40.71 1,262,913 -0.16(-0.39%)
Aug 09, 2018 39.31 41.13 39.01 40.87 2,006,514 +1.77(+4.52%)
Aug 08, 2018 38.83 39.15 38.64 39.10 931,915 +0.33(+0.84%)
Aug 07, 2018 39.55 39.63 38.70 38.78 944,079 -0.60(-1.52%)
Aug 06, 2018 39.26 39.49 39.23 39.37 336,388 +0.07(+0.17%)
Aug 03, 2018 39.18 39.39 38.91 39.31 507,408 +0.16(+0.41%)
Aug 02, 2018 38.82 39.20 38.65 39.15 665,093 +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.