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 (%)
Nov 30, 2016 31.52 31.55 31.13 31.17 1,175,353 -0.31(-0.98%)
Nov 29, 2016 31.61 31.72 31.29 31.48 1,030,930 -0.06(-0.18%)
Nov 28, 2016 31.62 31.71 31.45 31.53 872,157 +0.13(+0.42%)
Nov 25, 2016 31.33 31.43 31.15 31.40 358,897 +0.22(+0.69%)
Nov 23, 2016 31.19 31.19 31.19 0 -0.22(-0.69%)
Nov 22, 2016 31.56 31.63 31.28 31.40 962,771 +0.00(+0.00%)
Nov 21, 2016 31.75 31.80 31.25 31.40 943,998 -0.14(-0.45%)
Nov 18, 2016 31.36 31.60 31.24 31.54 1,238,068 +0.18(+0.57%)
Nov 17, 2016 30.90 31.38 30.88 31.36 1,689,456 +0.41(+1.33%)
Nov 16, 2016 30.86 31.01 30.68 30.95 1,336,824 -0.04(-0.12%)
Nov 15, 2016 30.89 31.13 30.57 30.99 2,598,174 +0.27(+0.88%)
Nov 14, 2016 30.67 30.80 29.99 30.72 3,394,613 +0.13(+0.43%)
Nov 11, 2016 32.28 32.39 30.42 30.59 2,557,607 -1.28(-4.02%)
Nov 10, 2016 32.62 32.76 31.66 31.87 1,780,619 -0.77(-2.35%)
Nov 09, 2016 32.29 32.94 32.25 32.64 1,146,594 -0.34(-1.02%)
Nov 08, 2016 32.82 33.07 32.70 32.97 887,940 +0.07(+0.20%)
Nov 07, 2016 32.63 32.97 32.50 32.91 835,632 +0.80(+2.48%)
Nov 04, 2016 32.14 32.30 31.80 32.11 903,811 -0.14(-0.44%)
Nov 03, 2016 32.13 32.36 32.09 32.25 786,210 +0.14(+0.44%)
Nov 02, 2016 32.55 32.60 32.06 32.11 754,181 -0.48(-1.46%)
Nov 01, 2016 32.90 33.04 32.41 32.59 967,538 -0.19(-0.57%)
Oct 31, 2016 32.68 32.94 32.63 32.78 688,210 +0.07(+0.23%)
Oct 28, 2016 32.70 32.94 32.63 32.70 759,242 -0.01(-0.03%)
Oct 27, 2016 33.21 33.25 32.66 32.71 1,679,995 -0.40(-1.22%)
Oct 26, 2016 32.95 33.33 32.92 33.11 563,420 -0.06(-0.17%)
Oct 25, 2016 33.36 33.53 33.15 33.17 720,773 -0.23(-0.70%)
Oct 24, 2016 33.48 33.54 33.12 33.40 587,459 -0.07(-0.22%)
Oct 21, 2016 33.15 33.55 32.99 33.48 605,305 +0.03(+0.08%)
Oct 20, 2016 33.67 33.78 33.39 33.45 521,006 -0.33(-0.97%)
Oct 19, 2016 33.82 33.93 33.46 33.78 677,714 +0.08(+0.25%)
Oct 18, 2016 33.50 33.85 33.33 33.69 734,265 +0.43(+1.29%)
Oct 17, 2016 33.27 33.33 33.08 33.26 596,168 -0.03(-0.08%)
Oct 14, 2016 33.75 33.82 33.14 33.29 950,943 -0.27(-0.81%)
Oct 13, 2016 32.98 33.74 32.72 33.56 1,415,975 +0.32(+0.96%)
Oct 12, 2016 33.09 33.29 32.92 33.24 762,711 +0.22(+0.65%)
Oct 11, 2016 33.31 33.45 32.79 33.03 647,485 -0.28(-0.84%)
Oct 10, 2016 33.64 33.67 33.27 33.31 466,975 +0.00(+0.00%)
Oct 07, 2016 33.41 33.44 32.94 33.31 680,660 -0.13(-0.39%)
Oct 06, 2016 33.31 33.54 33.12 33.44 965,995 +0.10(+0.31%)
Oct 05, 2016 33.09 33.67 33.03 33.34 1,152,492 +0.33(+0.99%)
Oct 04, 2016 33.14 33.45 32.80 33.01 1,423,071 -0.14(-0.42%)
Oct 03, 2016 32.92 33.41 32.75 33.15 1,346,065 +0.22(+0.68%)
Sep 30, 2016 33.32 33.32 32.90 32.93 1,174,856 -0.11(-0.34%)
Sep 29, 2016 33.40 33.44 32.91 33.04 1,018,415 -0.16(-0.48%)
Sep 28, 2016 32.84 33.30 32.59 33.20 1,086,973 +0.37(+1.14%)
Sep 27, 2016 32.46 32.95 32.16 32.82 1,271,519 +0.25(+0.78%)
Sep 26, 2016 32.58 32.74 32.29 32.57 883,633 -0.12(-0.37%)
Sep 23, 2016 32.76 32.81 32.47 32.69 1,036,621 -0.17(-0.51%)
Sep 22, 2016 32.43 33.25 32.39 32.86 2,110,640 +1.30(+4.12%)
Sep 21, 2016 31.40 31.58 31.09 31.56 730,299 +0.34(+1.08%)
Sep 20, 2016 31.18 31.45 31.07 31.22 924,365 +0.26(+0.85%)
Sep 19, 2016 30.86 31.16 30.59 30.96 1,072,866 +0.23(+0.76%)
Sep 16, 2016 30.95 30.95 30.40 30.73 638,977 -0.23(-0.76%)
Sep 15, 2016 30.51 31.07 30.37 30.96 836,460 +0.49(+1.60%)
Sep 14, 2016 30.53 30.63 30.31 30.47 789,057 +0.02(+0.06%)
Sep 13, 2016 30.76 30.85 30.45 30.46 1,106,862 -0.68(-2.19%)
Sep 12, 2016 30.57 31.26 30.46 31.14 1,043,122 +0.29(+0.94%)
Sep 09, 2016 31.43 31.51 30.85 30.85 974,242 -0.87(-2.74%)
Sep 08, 2016 31.90 32.05 31.66 31.72 842,760 -0.28(-0.88%)
Sep 07, 2016 32.07 32.21 31.85 32.00 816,784 -0.06(-0.18%)
Sep 06, 2016 32.22 32.38 31.92 32.06 533,925 -0.07(-0.23%)
Sep 02, 2016 31.89 32.13 32.13 32.13 709,987 +0.48(+1.51%)
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.