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 (%)
Dec 29, 2017 40.73 40.73 40.73 0 -0.07(-0.16%)
Dec 28, 2017 40.55 40.82 40.34 40.79 483,596 +0.23(+0.58%)
Dec 27, 2017 40.34 40.66 40.34 40.56 541,560 +0.35(+0.86%)
Dec 26, 2017 40.13 40.21 40.07 40.21 328,496 +0.07(+0.19%)
Dec 22, 2017 40.02 40.18 39.88 40.14 578,044 +0.01(+0.02%)
Dec 21, 2017 40.52 40.76 40.08 40.13 1,237,246 -0.24(-0.60%)
Dec 20, 2017 40.75 40.79 40.32 40.37 647,039 -0.23(-0.58%)
Dec 19, 2017 40.92 41.03 40.51 40.60 973,095 -0.36(-0.89%)
Dec 18, 2017 41.13 41.47 40.85 40.97 957,146 +0.12(+0.30%)
Dec 15, 2017 41.01 41.32 40.79 40.85 939,411 -0.16(-0.39%)
Dec 14, 2017 41.18 41.28 40.76 41.01 907,533 -0.16(-0.39%)
Dec 13, 2017 40.98 41.33 40.98 41.17 699,768 +0.18(+0.43%)
Dec 12, 2017 40.53 41.05 40.45 40.99 732,505 +0.41(+1.01%)
Dec 11, 2017 40.57 40.67 40.39 40.58 547,738 +0.03(+0.07%)
Dec 08, 2017 40.25 40.67 40.14 40.55 883,063 +0.36(+0.88%)
Dec 07, 2017 39.01 40.21 38.99 40.19 973,715 +0.90(+2.29%)
Dec 06, 2017 39.61 39.64 39.17 39.30 1,050,412 -0.28(-0.71%)
Dec 05, 2017 39.33 39.62 39.19 39.58 1,638,145 +0.36(+0.93%)
Dec 04, 2017 39.74 39.76 39.19 39.21 1,220,878 -0.25(-0.64%)
Dec 01, 2017 38.99 39.49 38.90 39.46 1,043,369 +0.65(+1.66%)
Nov 30, 2017 38.87 39.14 38.63 38.82 1,976,515 +0.12(+0.31%)
Nov 29, 2017 38.93 39.01 38.58 38.70 1,316,520 -0.32(-0.82%)
Nov 28, 2017 39.02 39.32 39.00 39.01 741,625 -0.05(-0.12%)
Nov 27, 2017 39.30 39.44 38.93 39.06 636,328 -0.09(-0.24%)
Nov 24, 2017 38.82 39.25 38.78 39.15 379,571 +0.38(+0.99%)
Nov 22, 2017 38.72 39.02 38.57 38.77 652,307 +0.07(+0.19%)
Nov 21, 2017 38.74 39.02 38.67 38.70 598,625 +0.03(+0.07%)
Nov 20, 2017 38.78 38.93 38.62 38.67 823,632 -0.07(-0.17%)
Nov 17, 2017 38.40 38.84 38.03 38.73 1,002,009 +0.16(+0.41%)
Nov 16, 2017 38.53 38.74 38.52 38.57 581,801 +0.13(+0.34%)
Nov 15, 2017 38.40 38.60 38.27 38.44 738,272 -0.24(-0.63%)
Nov 14, 2017 39.18 39.24 38.26 38.69 978,159 -0.80(-2.01%)
Nov 13, 2017 39.45 39.83 39.13 39.48 863,586 +0.18(+0.45%)
Nov 10, 2017 38.99 39.41 38.95 39.30 645,519 -0.02(-0.05%)
Nov 09, 2017 39.47 39.49 38.93 39.32 642,241 -0.24(-0.61%)
Nov 08, 2017 39.20 39.61 39.20 39.57 759,801 +0.49(+1.24%)
Nov 07, 2017 39.12 39.23 38.91 39.08 703,030 -0.16(-0.41%)
Nov 06, 2017 38.86 39.28 38.86 39.24 363,845 +0.23(+0.60%)
Nov 03, 2017 38.95 39.20 38.89 39.01 579,393 +0.08(+0.22%)
Nov 02, 2017 38.89 39.13 38.85 38.92 644,424 +0.07(+0.19%)
Nov 01, 2017 39.31 39.41 38.77 38.85 550,245 -0.38(-0.98%)
Oct 31, 2017 39.30 39.49 39.23 39.23 723,331 -0.07(-0.19%)
Oct 30, 2017 39.15 39.42 39.05 39.30 938,685 +0.20(+0.50%)
Oct 27, 2017 38.86 39.15 38.65 39.11 832,617 +0.24(+0.63%)
Oct 26, 2017 38.96 39.22 38.86 38.86 956,569 -0.06(-0.14%)
Oct 25, 2017 39.61 39.72 38.64 38.92 988,455 -0.77(-1.93%)
Oct 24, 2017 39.85 40.07 39.63 39.69 525,776 -0.09(-0.24%)
Oct 23, 2017 40.14 40.24 39.72 39.78 522,777 -0.34(-0.84%)
Oct 20, 2017 40.10 40.21 39.94 40.12 572,262 +0.01(+0.02%)
Oct 19, 2017 40.06 40.29 39.95 40.11 484,769 -0.08(-0.21%)
Oct 18, 2017 40.15 40.36 40.12 40.19 474,387 +0.14(+0.35%)
Oct 17, 2017 39.85 40.20 39.83 40.05 468,913 +0.18(+0.45%)
Oct 16, 2017 39.79 39.92 39.60 39.88 443,381 +0.09(+0.24%)
Oct 13, 2017 39.73 39.88 39.57 39.78 1,442,580 +0.14(+0.35%)
Oct 12, 2017 39.63 39.78 39.39 39.64 1,818,299 -0.16(-0.40%)
Oct 11, 2017 39.55 39.87 39.55 39.80 677,911 +0.25(+0.64%)
Oct 10, 2017 39.49 39.69 39.45 39.55 699,476 +0.21(+0.52%)
Oct 09, 2017 39.29 39.38 39.16 39.34 309,878 +0.07(+0.17%)
Oct 06, 2017 39.43 39.49 39.17 39.28 786,908 -0.20(-0.50%)
Oct 05, 2017 39.42 39.68 39.30 39.47 615,650 +0.02(+0.05%)
Oct 04, 2017 39.14 39.56 39.04 39.45 726,815 +0.36(+0.93%)
Oct 03, 2017 38.91 39.13 38.82 39.09 669,750 +0.20(+0.51%)
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.