Skip to main content

Brookfield Asset Management (NY: BAM )

43.61 +0.31 (+0.72%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 38.37 38.63 38.13 38.31 2,002,638 +0.12(+0.31%)
Nov 29, 2017 38.42 38.51 38.08 38.19 1,333,920 -0.15(-0.39%)
Nov 28, 2017 38.35 38.64 38.32 38.34 754,678 -0.05(-0.12%)
Nov 27, 2017 38.62 38.76 38.25 38.39 647,527 -0.09(-0.24%)
Nov 24, 2017 38.15 38.57 38.11 38.48 386,251 +0.38(+0.99%)
Nov 22, 2017 38.05 38.35 37.90 38.10 663,788 +0.07(+0.19%)
Nov 21, 2017 38.07 38.35 38.00 38.03 609,161 +0.03(+0.07%)
Nov 20, 2017 38.11 38.26 37.95 38.00 838,128 -0.06(-0.17%)
Nov 17, 2017 37.73 38.17 37.37 38.06 1,019,645 +0.16(+0.41%)
Nov 16, 2017 37.86 38.07 37.85 37.91 592,041 +0.13(+0.34%)
Nov 15, 2017 37.73 37.94 37.60 37.78 751,265 -0.24(-0.63%)
Nov 14, 2017 38.51 38.56 37.60 38.02 995,375 -0.78(-2.01%)
Nov 13, 2017 38.77 39.14 38.45 38.80 878,785 +0.17(+0.45%)
Nov 10, 2017 38.31 38.73 38.28 38.62 656,880 -0.02(-0.05%)
Nov 09, 2017 38.79 38.81 38.26 38.64 653,544 -0.24(-0.61%)
Nov 08, 2017 38.52 38.92 38.52 38.88 773,173 +0.48(+1.24%)
Nov 07, 2017 38.44 38.55 38.24 38.40 715,404 -0.16(-0.41%)
Nov 06, 2017 38.18 38.60 38.18 38.56 370,248 +0.23(+0.60%)
Nov 03, 2017 38.28 38.52 38.22 38.33 589,591 +0.08(+0.22%)
Nov 02, 2017 38.22 38.45 38.17 38.25 655,766 +0.07(+0.19%)
Nov 01, 2017 38.63 38.73 38.10 38.17 559,929 -0.38(-0.98%)
Oct 31, 2017 38.62 38.81 38.55 38.55 736,062 -0.07(-0.19%)
Oct 30, 2017 38.47 38.73 38.38 38.62 955,206 +0.19(+0.50%)
Oct 27, 2017 38.19 38.48 37.99 38.43 847,271 +0.24(+0.63%)
Oct 26, 2017 38.28 38.54 38.18 38.19 973,405 -0.06(-0.14%)
Oct 25, 2017 38.93 39.03 37.97 38.25 1,005,852 -0.75(-1.93%)
Oct 24, 2017 39.16 39.38 38.95 39.00 535,030 -0.09(-0.24%)
Oct 23, 2017 39.44 39.54 39.03 39.09 531,978 -0.33(-0.84%)
Oct 20, 2017 39.41 39.52 39.25 39.42 582,334 +0.01(+0.02%)
Oct 19, 2017 39.37 39.59 39.26 39.42 493,301 -0.08(-0.21%)
Oct 18, 2017 39.45 39.66 39.42 39.50 482,737 +0.14(+0.35%)
Oct 17, 2017 39.16 39.51 39.14 39.36 477,165 +0.17(+0.45%)
Oct 16, 2017 39.10 39.23 38.92 39.19 451,184 +0.09(+0.24%)
Oct 13, 2017 39.05 39.19 38.89 39.09 1,467,969 +0.14(+0.35%)
Oct 12, 2017 38.95 39.09 38.71 38.96 1,850,301 -0.16(-0.40%)
Oct 11, 2017 38.86 39.18 38.86 39.11 689,842 +0.25(+0.64%)
Oct 10, 2017 38.81 39.00 38.77 38.86 711,787 +0.20(+0.52%)
Oct 09, 2017 38.61 38.70 38.49 38.66 315,332 +0.06(+0.17%)
Oct 06, 2017 38.74 38.81 38.50 38.60 800,757 -0.19(-0.50%)
Oct 05, 2017 38.73 38.99 38.62 38.79 626,486 +0.02(+0.05%)
Oct 04, 2017 38.46 38.87 38.37 38.77 739,607 +0.36(+0.93%)
Oct 03, 2017 38.24 38.45 38.15 38.41 681,538 +0.19(+0.50%)
Oct 02, 2017 38.00 38.34 38.00 38.22 623,851 +0.26(+0.68%)
Sep 29, 2017 37.58 38.21 37.39 37.96 1,021,048 +0.54(+1.45%)
Sep 28, 2017 37.50 37.60 37.31 37.42 654,995 +0.02(+0.05%)
Sep 27, 2017 37.20 37.48 36.94 37.40 920,731 +0.46(+1.24%)
Sep 26, 2017 37.18 37.29 36.73 36.94 639,863 -0.24(-0.64%)
Sep 25, 2017 37.30 37.49 37.14 37.18 676,947 -0.17(-0.47%)
Sep 22, 2017 37.43 37.62 37.32 37.36 519,407 -0.06(-0.17%)
Sep 21, 2017 37.27 37.59 37.27 37.42 769,530 +0.06(+0.17%)
Sep 20, 2017 36.96 37.38 36.93 37.36 881,843 +0.46(+1.25%)
Sep 19, 2017 36.96 37.14 36.88 36.90 478,640 +0.02(+0.05%)
Sep 18, 2017 36.34 37.15 36.31 36.88 1,782,057 +0.62(+1.72%)
Sep 15, 2017 36.04 36.45 35.91 36.25 659,401 +0.22(+0.61%)
Sep 14, 2017 35.96 36.10 35.89 36.03 535,199 -0.02(-0.05%)
Sep 13, 2017 36.49 36.64 36.04 36.05 1,223,802 -0.40(-1.11%)
Sep 12, 2017 36.40 36.69 36.28 36.46 1,009,871 +0.05(+0.13%)
Sep 11, 2017 36.08 36.56 36.02 36.41 880,568 +0.52(+1.46%)
Sep 08, 2017 35.66 36.00 35.66 35.89 724,946 +0.20(+0.57%)
Sep 07, 2017 35.97 36.02 35.55 35.68 760,318 -0.08(-0.23%)
Sep 06, 2017 36.06 35.47 35.77 801,136 +0.23(+0.65%)
Sep 05, 2017 36.10 36.12 35.49 35.54 1,112,023 -0.61(-1.68%)
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.