Skip to main content

Brookfield Asset Management (NY: BAM )

47.70 +2.03 (+4.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 40.03 40.03 40.03 0 -0.86(-2.11%)
Aug 30, 2018 41.12 41.21 40.81 40.89 774,416 -0.44(-1.06%)
Aug 29, 2018 41.00 41.42 41.00 41.33 695,722 +0.31(+0.75%)
Aug 28, 2018 40.99 41.25 40.91 41.02 789,241 +0.13(+0.32%)
Aug 27, 2018 40.53 41.26 40.53 40.89 673,402 +0.46(+1.13%)
Aug 24, 2018 40.20 40.68 40.10 40.43 608,484 +0.34(+0.84%)
Aug 23, 2018 39.80 40.12 39.71 40.10 790,533 +0.15(+0.37%)
Aug 22, 2018 39.78 40.18 39.78 39.95 1,011,527 +0.08(+0.21%)
Aug 21, 2018 41.06 41.11 39.83 39.86 1,444,866 -1.03(-2.52%)
Aug 20, 2018 41.37 41.37 40.83 40.89 1,082,841 -0.27(-0.66%)
Aug 17, 2018 40.94 41.25 40.72 41.16 900,386 +0.17(+0.41%)
Aug 16, 2018 40.79 41.16 40.73 40.99 1,939,512 +0.43(+1.06%)
Aug 15, 2018 40.53 40.64 40.30 40.56 1,417,885 -0.21(-0.51%)
Aug 14, 2018 40.13 40.84 40.10 40.77 869,019 +0.78(+1.94%)
Aug 13, 2018 40.68 40.77 39.72 39.99 755,165 -0.72(-1.77%)
Aug 10, 2018 40.63 40.96 40.23 40.71 1,262,913 -0.16(-0.39%)
Aug 09, 2018 39.31 41.13 39.01 40.87 2,006,514 +1.77(+4.52%)
Aug 08, 2018 38.83 39.15 38.64 39.10 931,915 +0.33(+0.84%)
Aug 07, 2018 39.55 39.63 38.70 38.78 944,079 -0.60(-1.52%)
Aug 06, 2018 39.26 39.49 39.23 39.37 336,388 +0.07(+0.17%)
Aug 03, 2018 39.18 39.39 38.91 39.31 507,408 +0.16(+0.41%)
Aug 02, 2018 38.82 39.20 38.65 39.15 665,093 +0.07(+0.17%)
Aug 01, 2018 39.56 39.70 38.99 39.08 461,756 -0.37(-0.95%)
Jul 31, 2018 38.93 39.64 38.82 39.46 811,278 +0.48(+1.22%)
Jul 30, 2018 39.15 39.18 38.95 38.98 514,457 -0.08(-0.22%)
Jul 27, 2018 39.35 39.52 38.96 39.07 461,999 -0.22(-0.55%)
Jul 26, 2018 39.60 39.60 39.12 39.28 572,629 -0.29(-0.73%)
Jul 25, 2018 39.49 39.57 39.17 39.57 434,453 +0.19(+0.48%)
Jul 24, 2018 39.49 39.67 39.23 39.38 638,710 +0.03(+0.07%)
Jul 23, 2018 39.23 39.49 39.08 39.36 581,808 +0.10(+0.26%)
Jul 20, 2018 39.50 39.55 39.12 39.25 444,721 -0.07(-0.19%)
Jul 19, 2018 39.16 39.38 39.07 39.33 426,419 -0.05(-0.12%)
Jul 18, 2018 39.30 39.46 39.19 39.37 503,269 +0.09(+0.24%)
Jul 17, 2018 38.94 39.31 38.90 39.28 526,910 +0.15(+0.38%)
Jul 16, 2018 39.08 39.30 38.93 39.13 445,215 +0.10(+0.26%)
Jul 13, 2018 39.50 39.50 38.82 39.03 580,634 -0.47(-1.18%)
Jul 12, 2018 38.88 39.51 38.88 39.50 843,341 +0.84(+2.18%)
Jul 11, 2018 38.99 38.99 38.60 38.65 646,181 -0.47(-1.20%)
Jul 10, 2018 38.90 39.28 38.78 39.12 450,967 +0.24(+0.63%)
Jul 09, 2018 38.88 39.05 38.76 38.88 796,361 +0.19(+0.48%)
Jul 06, 2018 38.01 38.73 38.01 38.69 1,239,536 +0.58(+1.52%)
Jul 05, 2018 37.68 38.16 37.43 38.11 739,225 +0.64(+1.70%)
Jul 03, 2018 37.47 37.47 37.47 0 -0.24(-0.65%)
Jul 02, 2018 37.63 37.78 37.52 37.72 487,521 -0.22(-0.59%)
Jun 29, 2018 38.15 37.94 1,284,403 +0.51(+1.35%)
Jun 28, 2018 37.32 37.80 37.31 37.44 1,290,877 +0.18(+0.48%)
Jun 27, 2018 37.74 37.74 37.21 37.26 831,804 -0.37(-0.97%)
Jun 26, 2018 37.40 37.88 37.29 37.62 826,150 +0.28(+0.75%)
Jun 25, 2018 38.27 38.47 37.30 37.34 898,811 -1.22(-3.16%)
Jun 22, 2018 38.69 38.75 38.53 38.56 645,537 +0.02(+0.05%)
Jun 21, 2018 38.76 38.81 38.36 38.54 574,095 -0.21(-0.53%)
Jun 20, 2018 38.38 39.08 38.38 38.75 983,366 +0.45(+1.17%)
Jun 19, 2018 38.50 38.54 38.19 38.30 629,476 -0.51(-1.30%)
Jun 18, 2018 38.68 40.43 38.62 38.80 1,098,378 -0.04(-0.10%)
Jun 15, 2018 39.34 38.78 38.84 1,019,725 -0.50(-1.26%)
Jun 14, 2018 39.04 39.66 38.95 39.34 1,122,645 +0.38(+0.99%)
Jun 13, 2018 38.84 39.15 38.84 38.95 620,320 +0.12(+0.31%)
Jun 12, 2018 38.77 38.85 38.38 38.83 607,979 +0.05(+0.12%)
Jun 11, 2018 38.63 38.95 38.63 38.78 638,650 +0.16(+0.41%)
Jun 08, 2018 37.91 38.65 37.91 38.63 565,988 +0.64(+1.68%)
Jun 07, 2018 38.19 38.34 37.91 37.99 446,946 -0.16(-0.42%)
Jun 06, 2018 37.87 38.15 664,866 +0.22(+0.57%)
Jun 05, 2018 37.75 38.00 37.70 37.93 507,747 +0.05(+0.12%)
Jun 04, 2018 37.68 37.92 37.59 37.89 387,472 +0.40(+1.07%)
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.