Skip to main content

Brookfield Asset Management (NY: BAM )

42.61 -1.20 (-2.74%)
Streaming Delayed Price Updated: 12:31 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 31.93 32.20 31.15 31.45 1,690,675 -0.59(-1.84%)
Aug 28, 2015 31.89 32.05 31.46 32.04 932,063 +0.10(+0.31%)
Aug 27, 2015 31.71 32.17 31.50 31.94 1,644,053 +0.51(+1.62%)
Aug 26, 2015 30.95 31.53 30.28 31.43 2,769,952 +1.33(+4.42%)
Aug 25, 2015 31.73 31.79 30.10 30.10 2,631,868 -0.60(-1.95%)
Aug 24, 2015 30.17 31.68 29.83 30.70 3,541,411 -1.23(-3.85%)
Aug 21, 2015 32.88 33.06 31.92 31.93 2,287,640 -1.30(-3.91%)
Aug 20, 2015 33.67 33.74 33.20 33.23 1,296,502 -0.82(-2.41%)
Aug 19, 2015 34.50 34.58 33.72 34.05 1,788,122 -0.48(-1.39%)
Aug 18, 2015 34.51 34.69 34.07 34.53 2,127,339 +0.03(+0.09%)
Aug 17, 2015 34.34 34.67 33.91 34.50 1,630,935 -0.02(-0.06%)
Aug 14, 2015 34.53 34.95 34.46 34.52 2,339,330 +0.01(+0.03%)
Aug 13, 2015 34.26 34.79 33.91 34.51 1,502,181 +0.11(+0.32%)
Aug 12, 2015 34.30 34.49 33.82 34.40 2,701,322 +0.15(+0.44%)
Aug 11, 2015 34.36 34.53 34.05 34.25 1,948,340 -0.48(-1.38%)
Aug 10, 2015 34.68 34.92 34.52 34.73 2,843,751 +0.22(+0.64%)
Aug 07, 2015 34.69 34.69 34.12 34.51 1,688,513 -0.26(-0.75%)
Aug 06, 2015 34.92 35.16 34.67 34.77 1,227,003 -0.15(-0.43%)
Aug 05, 2015 35.12 35.24 34.86 34.92 1,429,682 +0.08(+0.23%)
Aug 04, 2015 34.83 35.16 34.55 34.84 1,379,918 +0.11(+0.32%)
Aug 03, 2015 34.81 34.82 34.46 34.73 999,449 -0.10(-0.29%)
Jul 31, 2015 34.81 35.37 34.74 34.83 939,036 +0.16(+0.46%)
Jul 30, 2015 34.92 34.97 34.47 34.67 2,383,339 -0.31(-0.89%)
Jul 29, 2015 34.54 35.20 34.40 34.98 2,218,039 +0.49(+1.42%)
Jul 28, 2015 34.59 34.76 34.13 34.49 1,862,680 +0.13(+0.38%)
Jul 27, 2015 34.59 34.81 34.19 34.36 1,101,575 -0.27(-0.78%)
Jul 24, 2015 34.94 35.08 34.52 34.63 841,038 -0.23(-0.66%)
Jul 23, 2015 35.33 35.46 34.70 34.86 1,008,816 -0.53(-1.50%)
Jul 22, 2015 35.26 35.66 35.12 35.39 640,935 -0.17(-0.48%)
Jul 21, 2015 35.71 35.88 35.15 35.56 818,976 -0.11(-0.31%)
Jul 20, 2015 36.30 36.37 35.66 35.67 794,615 -0.51(-1.41%)
Jul 17, 2015 36.14 36.25 35.86 36.18 949,919 +0.13(+0.36%)
Jul 16, 2015 35.72 36.16 35.53 36.05 858,130 +0.52(+1.46%)
Jul 15, 2015 35.39 35.60 35.15 35.53 1,220,820 +0.09(+0.25%)
Jul 14, 2015 35.04 35.55 34.85 35.44 1,150,087 +0.32(+0.91%)
Jul 13, 2015 35.06 35.23 34.91 35.12 598,157 +0.30(+0.86%)
Jul 10, 2015 34.64 34.91 34.37 34.82 1,151,477 +0.48(+1.40%)
Jul 09, 2015 35.34 35.61 34.30 34.34 1,820,345 -0.62(-1.77%)
Jul 08, 2015 35.54 35.66 34.84 34.96 1,022,627 -0.83(-2.32%)
Jul 07, 2015 35.52 35.85 35.06 35.79 759,184 +0.20(+0.56%)
Jul 06, 2015 34.60 35.81 34.38 35.59 1,071,468 +0.20(+0.57%)
Jul 02, 2015 35.04 35.39 35.39 35.39 950,600 +0.15(+0.43%)
Jul 01, 2015 35.23 35.40 35.05 35.24 598,731 +0.31(+0.89%)
Jun 30, 2015 35.15 35.21 34.74 34.93 1,181,800 -0.03(-0.09%)
Jun 29, 2015 36.41 36.41 34.94 34.96 1,460,715 -1.78(-4.84%)
Jun 26, 2015 36.39 36.80 36.25 36.74 2,650,636 +0.24(+0.66%)
Jun 25, 2015 36.53 36.58 36.35 36.50 1,717,451 +0.19(+0.52%)
Jun 24, 2015 36.06 36.49 35.94 36.31 1,172,982 +0.28(+0.78%)
Jun 23, 2015 35.99 36.05 35.86 36.03 2,813,663 +0.12(+0.33%)
Jun 22, 2015 35.78 36.04 35.72 35.91 2,878,409 +0.21(+0.59%)
Jun 19, 2015 35.46 35.83 35.37 35.70 1,800,848 +0.05(+0.14%)
Jun 18, 2015 34.92 35.69 34.72 35.65 1,280,303 +1.09(+3.15%)
Jun 17, 2015 34.70 34.83 34.13 34.56 1,232,576 -0.14(-0.40%)
Jun 16, 2015 35.00 35.00 34.59 34.70 678,904 -0.33(-0.94%)
Jun 15, 2015 34.65 35.12 34.51 35.03 613,886 +0.21(+0.60%)
Jun 12, 2015 35.00 35.07 34.53 34.82 937,532 -0.53(-1.50%)
Jun 11, 2015 35.60 35.60 35.21 35.35 423,708 -0.09(-0.25%)
Jun 10, 2015 35.51 35.75 35.32 35.44 1,203,258 +0.34(+0.97%)
Jun 09, 2015 34.30 35.16 34.12 35.10 1,517,671 +0.90(+2.63%)
Jun 08, 2015 34.35 34.35 33.84 34.20 1,116,504 -0.13(-0.38%)
Jun 05, 2015 34.53 34.56 34.11 34.33 859,362 -0.32(-0.92%)
Jun 04, 2015 35.12 35.35 34.38 34.65 1,117,679 -0.66(-1.87%)
Jun 03, 2015 35.58 35.67 35.25 35.31 565,851 -0.38(-1.06%)
Jun 02, 2015 35.55 35.81 35.38 35.69 702,519 +0.31(+0.88%)
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.