Skip to main content

Brookfield Asset Management (NY: BAM )

46.85 -0.85 (-1.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 31.50 31.53 31.11 31.15 1,176,051 -0.31(-0.98%)
Nov 29, 2016 31.59 31.70 31.27 31.46 1,031,542 -0.06(-0.18%)
Nov 28, 2016 31.60 31.69 31.43 31.51 872,675 +0.13(+0.42%)
Nov 25, 2016 31.31 31.41 31.13 31.38 359,110 +0.22(+0.69%)
Nov 23, 2016 31.17 31.17 31.17 0 -0.22(-0.69%)
Nov 22, 2016 31.54 31.61 31.26 31.38 963,343 +0.00(+0.00%)
Nov 21, 2016 31.73 31.78 31.23 31.38 944,559 -0.14(-0.45%)
Nov 18, 2016 31.34 31.58 31.22 31.52 1,238,803 +0.18(+0.57%)
Nov 17, 2016 30.89 31.36 30.86 31.34 1,690,459 +0.41(+1.33%)
Nov 16, 2016 30.84 30.99 30.66 30.93 1,337,618 -0.04(-0.12%)
Nov 15, 2016 30.87 31.11 30.55 30.97 2,599,717 +0.27(+0.88%)
Nov 14, 2016 30.65 30.78 29.97 30.70 3,396,628 +0.13(+0.43%)
Nov 11, 2016 32.26 32.37 30.40 30.57 2,559,125 -1.28(-4.02%)
Nov 10, 2016 32.60 32.74 31.64 31.85 1,781,677 -0.77(-2.35%)
Nov 09, 2016 32.27 32.92 32.23 32.62 1,147,275 -0.34(-1.02%)
Nov 08, 2016 32.80 33.05 32.68 32.95 888,467 +0.07(+0.20%)
Nov 07, 2016 32.61 32.95 32.48 32.89 836,128 +0.80(+2.48%)
Nov 04, 2016 32.12 32.28 31.78 32.09 904,348 -0.14(-0.44%)
Nov 03, 2016 32.11 32.35 32.07 32.23 786,677 +0.14(+0.44%)
Nov 02, 2016 32.53 32.58 32.05 32.09 754,629 -0.48(-1.46%)
Nov 01, 2016 32.88 33.02 32.39 32.57 968,113 -0.19(-0.57%)
Oct 31, 2016 32.66 32.93 32.61 32.76 688,619 +0.07(+0.23%)
Oct 28, 2016 32.68 32.93 32.61 32.68 759,693 -0.01(-0.03%)
Oct 27, 2016 33.19 33.23 32.64 32.69 1,680,993 -0.40(-1.22%)
Oct 26, 2016 32.93 33.31 32.90 33.09 563,755 -0.06(-0.17%)
Oct 25, 2016 33.34 33.51 33.13 33.15 721,201 -0.23(-0.70%)
Oct 24, 2016 33.46 33.52 33.10 33.38 587,808 -0.07(-0.22%)
Oct 21, 2016 33.13 33.53 32.97 33.46 605,664 +0.03(+0.08%)
Oct 20, 2016 33.65 33.76 33.37 33.43 521,315 -0.33(-0.97%)
Oct 19, 2016 33.80 33.91 33.44 33.76 678,116 +0.08(+0.25%)
Oct 18, 2016 33.48 33.83 33.31 33.67 734,701 +0.43(+1.29%)
Oct 17, 2016 33.25 33.31 33.06 33.24 596,522 -0.03(-0.08%)
Oct 14, 2016 33.73 33.80 33.12 33.27 951,508 -0.27(-0.81%)
Oct 13, 2016 32.96 33.72 32.70 33.54 1,416,816 +0.32(+0.96%)
Oct 12, 2016 33.07 33.27 32.90 33.22 763,164 +0.22(+0.65%)
Oct 11, 2016 33.29 33.43 32.77 33.01 647,869 -0.28(-0.84%)
Oct 10, 2016 33.62 33.65 33.25 33.29 467,252 +0.00(+0.00%)
Oct 07, 2016 33.39 33.42 32.92 33.29 681,065 -0.13(-0.39%)
Oct 06, 2016 33.29 33.52 33.10 33.42 966,569 +0.10(+0.31%)
Oct 05, 2016 33.07 33.65 33.01 33.32 1,153,176 +0.33(+0.99%)
Oct 04, 2016 33.12 33.43 32.78 32.99 1,423,916 -0.14(-0.42%)
Oct 03, 2016 32.90 33.39 32.73 33.13 1,346,864 +0.22(+0.68%)
Sep 30, 2016 33.30 33.30 32.88 32.91 1,175,554 -0.11(-0.34%)
Sep 29, 2016 33.38 33.42 32.89 33.02 1,019,020 -0.16(-0.48%)
Sep 28, 2016 32.82 33.28 32.58 33.18 1,087,619 +0.37(+1.14%)
Sep 27, 2016 32.44 32.93 32.14 32.80 1,272,274 +0.25(+0.78%)
Sep 26, 2016 32.56 32.72 32.27 32.55 884,157 -0.12(-0.37%)
Sep 23, 2016 32.74 32.79 32.45 32.67 1,037,237 -0.17(-0.51%)
Sep 22, 2016 32.41 33.23 32.37 32.84 2,111,894 +1.30(+4.12%)
Sep 21, 2016 31.38 31.56 31.07 31.54 730,732 +0.34(+1.08%)
Sep 20, 2016 31.16 31.43 31.05 31.20 924,914 +0.26(+0.85%)
Sep 19, 2016 30.84 31.14 30.57 30.94 1,073,503 +0.23(+0.76%)
Sep 16, 2016 30.93 30.93 30.38 30.71 639,356 -0.23(-0.76%)
Sep 15, 2016 30.49 31.05 30.35 30.94 836,957 +0.49(+1.60%)
Sep 14, 2016 30.51 30.61 30.29 30.46 789,526 +0.02(+0.06%)
Sep 13, 2016 30.75 30.83 30.43 30.44 1,107,519 -0.68(-2.19%)
Sep 12, 2016 30.55 31.24 30.45 31.12 1,043,741 +0.29(+0.94%)
Sep 09, 2016 31.41 31.49 30.83 30.83 974,820 -0.87(-2.74%)
Sep 08, 2016 31.88 32.03 31.64 31.70 843,260 -0.28(-0.88%)
Sep 07, 2016 32.06 32.19 31.83 31.98 817,269 -0.06(-0.18%)
Sep 06, 2016 32.20 32.36 31.90 32.04 534,242 -0.07(-0.23%)
Sep 02, 2016 31.87 32.11 32.11 32.11 710,409 +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.