Skip to main content

Brookfield Asset Management (NY: BAM )

41.96 +0.16 (+0.38%)
Streaming Delayed Price Updated: 12:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 28.21 28.37 28.00 28.31 985,894 +0.08(+0.27%)
Apr 27, 2017 28.29 28.39 27.92 28.24 1,170,630 -0.05(-0.16%)
Apr 26, 2017 28.20 28.38 28.13 28.28 1,200,381 -0.08(-0.30%)
Apr 25, 2017 28.25 28.44 28.12 28.37 1,014,973 +0.11(+0.41%)
Apr 24, 2017 28.05 28.31 27.96 28.25 1,953,385 +0.50(+1.79%)
Apr 21, 2017 28.06 28.13 27.64 27.75 1,206,126 -0.37(-1.31%)
Apr 20, 2017 27.93 28.21 27.84 28.12 917,747 +0.19(+0.69%)
Apr 19, 2017 28.18 28.38 27.88 27.93 1,004,006 -0.25(-0.90%)
Apr 18, 2017 28.32 28.32 28.01 28.18 1,523,118 -0.21(-0.73%)
Apr 17, 2017 27.97 28.40 27.85 28.39 1,175,572 +0.54(+1.93%)
Apr 13, 2017 28.14 28.27 27.81 27.85 925,834 -0.35(-1.25%)
Apr 12, 2017 28.24 28.34 28.03 28.20 975,559 +0.00(+0.00%)
Apr 11, 2017 28.30 28.37 27.92 28.20 1,418,364 -0.15(-0.51%)
Apr 10, 2017 28.23 28.47 28.11 28.35 918,792 +0.16(+0.57%)
Apr 07, 2017 28.20 28.30 28.05 28.19 1,536,558 -0.05(-0.19%)
Apr 06, 2017 28.26 28.36 28.17 28.24 2,897,338 +0.03(+0.11%)
Apr 05, 2017 28.14 28.40 28.11 28.21 1,159,014 +0.09(+0.33%)
Apr 04, 2017 27.78 28.13 27.64 28.12 1,436,522 +0.27(+0.96%)
Apr 03, 2017 27.91 28.02 27.35 27.85 1,334,405 -0.08(-0.30%)
Mar 31, 2017 28.04 28.14 27.91 27.94 1,093,441 -0.15(-0.52%)
Mar 30, 2017 28.26 28.36 28.05 28.08 952,042 -0.15(-0.54%)
Mar 29, 2017 27.91 28.26 27.78 28.24 1,088,685 +0.29(+1.04%)
Mar 28, 2017 27.54 28.12 27.54 27.94 1,615,869 +0.41(+1.47%)
Mar 27, 2017 27.30 27.57 27.24 27.54 932,078 -0.01(-0.03%)
Mar 24, 2017 27.34 27.71 27.21 27.55 1,077,594 +0.25(+0.90%)
Mar 23, 2017 27.18 27.56 27.07 27.30 1,029,257 -0.04(-0.14%)
Mar 22, 2017 27.55 27.55 27.05 27.34 1,118,432 -0.25(-0.89%)
Mar 21, 2017 27.88 28.00 27.56 27.58 828,465 -0.10(-0.36%)
Mar 20, 2017 27.80 27.90 27.61 27.68 986,023 -0.18(-0.63%)
Mar 17, 2017 28.08 28.22 27.84 27.86 988,662 -0.20(-0.71%)
Mar 16, 2017 28.35 28.42 28.04 28.06 899,115 -0.17(-0.60%)
Mar 15, 2017 27.81 28.29 27.81 28.23 1,003,323 +0.48(+1.71%)
Mar 14, 2017 27.84 28.03 27.72 27.75 780,168 -0.19(-0.69%)
Mar 13, 2017 27.81 28.07 27.74 27.94 1,069,140 +0.23(+0.83%)
Mar 10, 2017 27.63 27.73 27.48 27.71 1,235,378 +0.28(+1.01%)
Mar 09, 2017 27.53 27.70 27.34 27.44 1,553,152 -0.11(-0.39%)
Mar 08, 2017 27.68 27.96 27.52 27.55 806,012 -0.10(-0.36%)
Mar 07, 2017 27.53 27.73 27.42 27.65 820,195 +0.14(+0.50%)
Mar 06, 2017 27.62 27.62 27.31 27.51 1,012,096 -0.22(-0.80%)
Mar 03, 2017 27.52 27.78 27.43 27.73 959,600 +0.08(+0.30%)
Mar 02, 2017 27.70 27.88 27.61 27.65 1,321,096 -0.19(-0.69%)
Mar 01, 2017 27.81 28.08 27.52 27.84 1,960,341 +0.18(+0.67%)
Feb 28, 2017 27.87 28.04 27.58 27.65 1,856,186 -0.38(-1.34%)
Feb 27, 2017 27.81 28.12 27.65 28.03 2,103,341 +0.18(+0.63%)
Feb 24, 2017 28.24 28.25 27.64 27.85 2,613,397 -0.30(-1.07%)
Feb 23, 2017 28.34 28.48 28.08 28.15 2,634,426 -0.08(-0.30%)
Feb 22, 2017 28.21 28.37 28.12 28.24 1,229,440 -0.08(-0.30%)
Feb 21, 2017 28.28 28.50 28.19 28.32 1,646,232 -0.06(-0.21%)
Feb 17, 2017 28.38 28.38 28.38 0 +0.17(+0.62%)
Feb 16, 2017 28.31 28.35 28.04 28.21 2,459,881 -0.08(-0.30%)
Feb 15, 2017 28.01 28.31 27.86 28.29 1,800,972 +0.34(+1.22%)
Feb 14, 2017 27.97 28.02 27.54 27.95 1,480,854 -0.02(-0.05%)
Feb 13, 2017 27.74 28.08 27.74 27.96 1,134,094 +0.23(+0.82%)
Feb 10, 2017 27.95 28.28 27.71 27.74 2,524,713 -0.15(-0.54%)
Feb 09, 2017 26.96 28.11 26.86 27.89 2,885,131 +0.86(+3.18%)
Feb 08, 2017 26.85 27.07 26.70 27.03 1,033,532 +0.11(+0.39%)
Feb 07, 2017 26.76 27.01 26.67 26.92 1,100,740 +0.19(+0.71%)
Feb 06, 2017 26.58 26.80 26.41 26.73 1,895,732 +0.15(+0.57%)
Feb 03, 2017 26.16 26.68 26.10 26.58 1,493,996 +0.49(+1.86%)
Feb 02, 2017 26.22 26.42 25.97 26.10 1,335,747 -0.23(-0.87%)
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.