Skip to main content

Brookfield Asset Management (NY: BAM )

41.87 +0.07 (+0.17%)
Streaming Delayed Price Updated: 10:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 35.41 35.62 35.37 35.55 474,259 +0.06(+0.16%)
Nov 26, 2014 35.41 35.50 35.50 35.50 665,378 +0.11(+0.30%)
Nov 25, 2014 35.12 35.60 34.92 35.39 904,761 +0.60(+1.74%)
Nov 24, 2014 34.97 35.03 34.55 34.79 490,349 -0.08(-0.24%)
Nov 21, 2014 34.92 34.97 34.53 34.87 757,366 +0.43(+1.25%)
Nov 20, 2014 34.97 35.03 34.26 34.44 795,037 -0.59(-1.69%)
Nov 19, 2014 35.20 35.20 34.83 35.03 573,943 -0.11(-0.30%)
Nov 18, 2014 35.03 35.32 35.02 35.14 342,074 +0.11(+0.32%)
Nov 17, 2014 34.86 35.30 34.86 35.03 434,859 +0.08(+0.22%)
Nov 14, 2014 35.10 35.25 34.91 34.95 430,116 -0.02(-0.06%)
Nov 13, 2014 35.26 35.41 34.72 34.97 517,615 -0.16(-0.44%)
Nov 12, 2014 34.95 35.17 34.74 35.12 982,588 +0.20(+0.56%)
Nov 11, 2014 35.31 35.31 34.85 34.93 699,214 -0.51(-1.45%)
Nov 10, 2014 35.22 35.61 35.21 35.44 1,327,797 +0.51(+1.45%)
Nov 07, 2014 34.06 34.97 33.84 34.93 854,177 +0.88(+2.59%)
Nov 06, 2014 34.24 34.32 33.90 34.05 825,766 -0.28(-0.82%)
Nov 05, 2014 33.99 34.57 33.96 34.34 815,809 +0.45(+1.33%)
Nov 04, 2014 34.12 34.33 33.71 33.88 706,579 -0.35(-1.03%)
Nov 03, 2014 34.44 34.88 34.11 34.24 700,207 -0.26(-0.76%)
Oct 31, 2014 34.26 34.64 34.09 34.50 775,738 +0.51(+1.49%)
Oct 30, 2014 33.62 34.33 33.56 33.99 544,197 +0.32(+0.94%)
Oct 29, 2014 34.14 34.17 33.36 33.67 566,271 -0.39(-1.14%)
Oct 28, 2014 34.10 34.18 33.88 34.06 392,922 +0.18(+0.52%)
Oct 27, 2014 32.93 33.92 33.08 33.88 809,766 +0.80(+2.43%)
Oct 24, 2014 32.88 33.31 32.65 33.08 635,684 +0.27(+0.84%)
Oct 23, 2014 32.32 33.00 32.31 32.81 644,394 +0.64(+1.99%)
Oct 22, 2014 32.69 32.73 32.09 32.17 917,438 -0.63(-1.93%)
Oct 21, 2014 32.24 32.89 32.07 32.80 1,311,811 +0.61(+1.88%)
Oct 20, 2014 31.93 32.29 31.75 32.19 711,492 +0.23(+0.71%)
Oct 17, 2014 31.63 32.06 31.42 31.97 1,144,589 +0.61(+1.95%)
Oct 16, 2014 30.26 31.50 30.01 31.36 1,633,508 +0.61(+1.97%)
Oct 15, 2014 30.81 30.98 30.21 30.75 1,227,962 -0.16(-0.52%)
Oct 14, 2014 30.66 31.20 30.62 30.91 1,070,052 +0.15(+0.50%)
Oct 13, 2014 31.00 31.26 30.76 30.76 680,169 -0.21(-0.68%)
Oct 10, 2014 31.23 31.31 30.90 30.97 1,165,425 -0.31(-0.99%)
Oct 09, 2014 31.56 31.61 31.05 31.28 1,158,667 -0.37(-1.16%)
Oct 08, 2014 31.36 31.70 31.23 31.64 704,425 +0.21(+0.67%)
Oct 07, 2014 31.64 31.64 31.42 31.43 697,155 -0.30(-0.95%)
Oct 06, 2014 31.71 31.93 31.69 31.74 606,017 +0.15(+0.47%)
Oct 03, 2014 31.39 31.77 31.23 31.59 1,008,248 +0.20(+0.63%)
Oct 02, 2014 31.55 31.60 30.83 31.39 880,570 -0.12(-0.38%)
Oct 01, 2014 31.62 31.82 31.50 31.51 988,227 -0.16(-0.51%)
Sep 30, 2014 32.08 32.08 31.55 31.67 1,000,486 -0.30(-0.95%)
Sep 29, 2014 32.14 32.19 31.78 31.98 697,454 -0.39(-1.22%)
Sep 26, 2014 32.02 32.50 32.01 32.37 659,258 +0.33(+1.03%)
Sep 25, 2014 32.79 32.79 32.02 32.04 1,515,403 -0.84(-2.55%)
Sep 24, 2014 33.03 33.13 32.72 32.88 1,259,008 -0.32(-0.98%)
Sep 23, 2014 33.17 33.34 33.17 33.20 498,658 -0.07(-0.21%)
Sep 22, 2014 33.19 33.41 33.05 33.27 361,150 -0.10(-0.30%)
Sep 19, 2014 33.96 33.96 33.41 33.37 862,017 -0.46(-1.35%)
Sep 18, 2014 33.58 33.86 33.48 33.83 618,955 +0.51(+1.52%)
Sep 17, 2014 33.27 33.58 33.05 33.32 1,027,139 +0.23(+0.70%)
Sep 16, 2014 32.61 33.23 32.61 33.09 585,069 +0.44(+1.34%)
Sep 15, 2014 32.71 32.76 32.58 32.65 578,101 -0.03(-0.09%)
Sep 12, 2014 32.90 33.08 32.57 32.68 926,879 -0.31(-0.94%)
Sep 11, 2014 33.17 33.22 32.92 32.99 488,138 -0.23(-0.70%)
Sep 10, 2014 33.34 33.36 33.04 33.22 598,813 -0.13(-0.38%)
Sep 09, 2014 33.10 33.42 33.05 33.35 711,164 +0.22(+0.66%)
Sep 08, 2014 33.64 33.68 33.07 33.13 719,682 -0.59(-1.75%)
Sep 05, 2014 33.67 33.77 33.53 33.72 318,162 +0.13(+0.40%)
Sep 04, 2014 33.97 33.97 33.48 33.59 311,311 -0.32(-0.93%)
Sep 03, 2014 33.81 33.99 33.65 33.91 445,678 +0.21(+0.63%)
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.