Skip to main content

Brookfield Asset Management (NY: BAM )

41.99 +0.19 (+0.45%)
Streaming Delayed Price Updated: 2:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 30.88 30.88 30.88 0 +0.18(+0.59%)
Mar 28, 2018 30.69 30.98 30.56 30.70 1,884,937 -0.02(-0.08%)
Mar 27, 2018 31.21 31.25 30.61 30.72 1,108,009 -0.48(-1.52%)
Mar 26, 2018 31.07 31.21 30.79 31.20 1,352,986 +0.56(+1.84%)
Mar 23, 2018 30.83 30.94 30.60 30.64 1,536,265 -0.01(-0.03%)
Mar 22, 2018 31.39 31.39 30.63 30.64 1,533,688 -0.98(-3.10%)
Mar 21, 2018 31.35 31.96 31.35 31.63 1,235,347 +0.33(+1.06%)
Mar 20, 2018 31.35 31.41 31.05 31.29 1,641,288 +0.04(+0.13%)
Mar 19, 2018 31.63 31.64 30.99 31.25 1,456,707 -0.48(-1.52%)
Mar 16, 2018 31.78 31.89 31.59 31.74 1,640,915 -0.05(-0.15%)
Mar 15, 2018 31.48 32.07 31.46 31.78 1,398,738 +0.25(+0.80%)
Mar 14, 2018 31.50 31.78 31.28 31.53 894,599 +0.27(+0.86%)
Mar 13, 2018 31.75 31.78 31.22 31.26 1,017,672 -0.38(-1.20%)
Mar 12, 2018 31.91 31.91 31.58 31.64 897,769 -0.17(-0.55%)
Mar 09, 2018 31.90 31.97 31.61 31.82 1,062,791 +0.07(+0.22%)
Mar 08, 2018 31.53 31.81 31.48 31.74 1,729,557 +0.34(+1.08%)
Mar 07, 2018 31.46 31.07 31.40 967,181 +0.02(+0.05%)
Mar 06, 2018 31.30 31.48 31.13 31.39 1,116,591 +0.31(+0.99%)
Mar 05, 2018 30.52 31.08 30.50 31.08 966,583 +0.29(+0.95%)
Mar 02, 2018 30.11 30.81 30.11 30.79 1,308,383 +0.32(+1.07%)
Mar 01, 2018 30.68 30.93 30.26 30.46 2,894,538 -0.20(-0.65%)
Feb 28, 2018 31.36 31.42 30.66 30.66 1,872,956 -0.62(-1.97%)
Feb 27, 2018 31.83 31.93 31.24 31.28 1,333,545 -0.45(-1.41%)
Feb 26, 2018 31.80 31.89 31.47 31.72 1,591,368 -0.02(-0.05%)
Feb 23, 2018 31.78 31.90 31.62 31.74 1,892,241 +0.16(+0.52%)
Feb 22, 2018 31.50 31.58 1,992,091 -0.03(-0.10%)
Feb 21, 2018 31.57 32.00 31.54 31.61 2,007,133 +0.05(+0.15%)
Feb 20, 2018 31.58 31.90 31.48 31.56 2,189,481 -0.06(-0.20%)
Feb 16, 2018 31.62 31.62 31.62 0 +0.53(+1.69%)
Feb 15, 2018 31.13 30.53 31.10 2,147,145 +0.64(+2.09%)
Feb 14, 2018 30.30 30.59 30.13 30.46 1,614,832 -0.18(-0.59%)
Feb 13, 2018 30.67 30.64 1,299,639 +0.16(+0.54%)
Feb 12, 2018 30.40 30.64 30.26 30.48 1,500,096 +0.16(+0.54%)
Feb 09, 2018 30.04 30.45 29.69 30.31 2,808,773 +0.47(+1.58%)
Feb 08, 2018 30.86 30.93 29.84 29.84 3,038,301 -0.90(-2.94%)
Feb 07, 2018 30.98 31.05 30.74 30.74 2,331,694 -0.35(-1.11%)
Feb 06, 2018 29.91 31.10 29.22 31.09 3,258,035 +0.44(+1.43%)
Feb 05, 2018 31.17 31.23 30.44 30.65 2,906,877 -0.81(-2.57%)
Feb 02, 2018 32.51 32.51 31.44 31.46 2,278,480 -1.31(-4.00%)
Feb 01, 2018 32.79 32.94 32.41 32.77 2,250,830 -0.10(-0.31%)
Jan 31, 2018 32.49 32.93 32.42 32.87 1,850,079 +0.47(+1.45%)
Jan 30, 2018 32.32 32.47 32.01 32.40 1,702,716 +0.01(+0.02%)
Jan 29, 2018 32.76 32.76 32.20 32.39 2,139,490 -0.38(-1.17%)
Jan 26, 2018 32.97 32.97 32.65 32.78 2,056,716 -0.07(-0.22%)
Jan 25, 2018 33.40 33.46 32.81 32.85 1,759,315 -0.47(-1.41%)
Jan 24, 2018 33.39 33.40 33.14 33.32 1,707,549 +0.11(+0.33%)
Jan 23, 2018 33.24 33.36 32.87 33.21 2,368,018 -0.06(-0.19%)
Jan 22, 2018 33.51 33.76 33.08 33.27 1,466,374 -0.29(-0.87%)
Jan 19, 2018 33.81 33.89 33.48 33.56 1,181,303 -0.14(-0.42%)
Jan 18, 2018 33.88 33.88 33.62 33.70 875,804 -0.13(-0.39%)
Jan 17, 2018 33.67 33.89 33.49 33.84 992,311 +0.33(+0.98%)
Jan 16, 2018 33.69 33.84 33.41 33.51 1,607,862 -0.05(-0.16%)
Jan 12, 2018 33.56 33.56 33.56 0 +0.19(+0.56%)
Jan 11, 2018 33.16 33.44 32.96 33.37 1,741,927 +0.27(+0.81%)
Jan 10, 2018 32.58 33.11 2,919,495 -1.09(-3.19%)
Jan 09, 2018 34.33 34.53 34.16 34.20 1,486,566 +0.02(+0.05%)
Jan 08, 2018 34.29 34.29 33.97 34.18 945,843 -0.09(-0.25%)
Jan 05, 2018 34.53 34.59 34.13 34.27 912,232 -0.01(-0.02%)
Jan 04, 2018 34.15 34.33 34.00 34.28 1,101,067 +0.34(+0.99%)
Jan 03, 2018 33.84 34.13 33.80 33.94 1,126,946 +0.14(+0.42%)
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.