Skip to main content

Brookfield Asset Management (NY: BAM )

45.82 +0.27 (+0.59%)
Streaming Delayed Price Updated: 3:12 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 40.01 40.01 40.01 0 -0.86(-2.11%)
Aug 30, 2018 41.10 41.18 40.78 40.87 774,876 -0.44(-1.06%)
Aug 29, 2018 40.98 41.40 40.98 41.31 696,136 +0.31(+0.75%)
Aug 28, 2018 40.97 41.22 40.89 41.00 789,710 +0.13(+0.32%)
Aug 27, 2018 40.50 41.23 40.50 40.87 673,802 +0.46(+1.13%)
Aug 24, 2018 40.17 40.66 40.08 40.41 608,846 +0.34(+0.84%)
Aug 23, 2018 39.77 40.10 39.69 40.07 791,002 +0.15(+0.37%)
Aug 22, 2018 39.75 40.16 39.75 39.92 1,012,127 +0.08(+0.21%)
Aug 21, 2018 41.03 41.08 39.81 39.84 1,445,724 -1.03(-2.52%)
Aug 20, 2018 41.34 41.34 40.81 40.87 1,083,484 -0.27(-0.66%)
Aug 17, 2018 40.91 41.22 40.70 41.14 900,921 +0.17(+0.41%)
Aug 16, 2018 40.76 41.14 40.71 40.97 1,940,664 +0.43(+1.06%)
Aug 15, 2018 40.50 40.61 40.28 40.54 1,418,727 -0.21(-0.51%)
Aug 14, 2018 40.11 40.82 40.08 40.74 869,535 +0.78(+1.94%)
Aug 13, 2018 40.66 40.74 39.70 39.97 755,613 -0.72(-1.77%)
Aug 10, 2018 40.60 40.93 40.20 40.69 1,263,662 -0.16(-0.39%)
Aug 09, 2018 39.29 41.11 38.99 40.85 2,007,705 +1.77(+4.52%)
Aug 08, 2018 38.81 39.13 38.61 39.08 932,468 +0.33(+0.84%)
Aug 07, 2018 39.53 39.60 38.68 38.75 944,640 -0.60(-1.52%)
Aug 06, 2018 39.24 39.47 39.21 39.35 336,588 +0.07(+0.17%)
Aug 03, 2018 39.15 39.37 38.88 39.29 507,710 +0.16(+0.41%)
Aug 02, 2018 38.80 39.17 38.63 39.13 665,488 +0.07(+0.17%)
Aug 01, 2018 39.54 39.68 38.97 39.06 462,030 -0.37(-0.95%)
Jul 31, 2018 38.91 39.61 38.80 39.44 811,760 +0.48(+1.22%)
Jul 30, 2018 39.13 39.15 38.93 38.96 514,763 -0.08(-0.22%)
Jul 27, 2018 39.32 39.50 38.94 39.04 462,273 -0.22(-0.55%)
Jul 26, 2018 39.58 39.58 39.10 39.26 572,969 -0.29(-0.73%)
Jul 25, 2018 39.46 39.55 39.15 39.55 434,711 +0.19(+0.48%)
Jul 24, 2018 39.46 39.65 39.21 39.36 639,089 +0.03(+0.07%)
Jul 23, 2018 39.21 39.46 39.05 39.33 582,154 +0.10(+0.26%)
Jul 20, 2018 39.47 39.53 39.10 39.23 444,985 -0.07(-0.19%)
Jul 19, 2018 39.14 39.36 39.04 39.30 426,672 -0.05(-0.12%)
Jul 18, 2018 39.28 39.43 39.16 39.35 503,568 +0.09(+0.24%)
Jul 17, 2018 38.92 39.29 38.87 39.26 527,223 +0.15(+0.38%)
Jul 16, 2018 39.05 39.28 38.90 39.11 445,479 +0.10(+0.26%)
Jul 13, 2018 39.47 39.47 38.80 39.01 580,979 -0.47(-1.18%)
Jul 12, 2018 38.86 39.49 38.86 39.47 843,842 +0.84(+2.18%)
Jul 11, 2018 38.97 38.97 38.57 38.63 646,565 -0.47(-1.20%)
Jul 10, 2018 38.87 39.26 38.76 39.10 451,235 +0.24(+0.63%)
Jul 09, 2018 38.86 39.02 38.73 38.86 796,834 +0.19(+0.48%)
Jul 06, 2018 37.99 38.71 37.99 38.67 1,240,272 +0.58(+1.52%)
Jul 05, 2018 37.66 38.14 37.41 38.09 739,664 +0.64(+1.70%)
Jul 03, 2018 37.45 37.45 37.45 0 -0.24(-0.65%)
Jul 02, 2018 37.61 37.76 37.50 37.70 487,811 -0.22(-0.59%)
Jun 29, 2018 38.13 37.92 1,285,166 +0.51(+1.35%)
Jun 28, 2018 37.29 37.78 37.28 37.41 1,291,644 +0.18(+0.48%)
Jun 27, 2018 37.71 37.71 37.19 37.24 832,298 -0.36(-0.97%)
Jun 26, 2018 37.38 37.86 37.27 37.60 826,640 +0.28(+0.75%)
Jun 25, 2018 38.25 38.44 37.27 37.32 899,345 -1.22(-3.16%)
Jun 22, 2018 38.67 38.72 38.51 38.54 645,920 +0.02(+0.05%)
Jun 21, 2018 38.73 38.79 38.34 38.52 574,436 -0.21(-0.53%)
Jun 20, 2018 38.36 39.05 38.36 38.72 983,950 +0.45(+1.17%)
Jun 19, 2018 38.48 38.52 38.16 38.28 629,850 -0.51(-1.30%)
Jun 18, 2018 38.66 40.41 38.59 38.78 1,099,030 -0.04(-0.10%)
Jun 15, 2018 39.31 38.76 38.82 1,020,330 -0.50(-1.26%)
Jun 14, 2018 39.01 39.63 38.93 39.31 1,123,311 +0.38(+0.99%)
Jun 13, 2018 38.82 39.13 38.82 38.93 620,688 +0.12(+0.31%)
Jun 12, 2018 38.74 38.83 38.36 38.81 608,340 +0.05(+0.12%)
Jun 11, 2018 38.60 38.93 38.60 38.76 639,029 +0.16(+0.41%)
Jun 08, 2018 37.88 38.63 37.88 38.60 566,324 +0.64(+1.68%)
Jun 07, 2018 38.16 38.31 37.89 37.97 447,211 -0.16(-0.42%)
Jun 06, 2018 37.85 38.13 665,260 +0.22(+0.57%)
Jun 05, 2018 37.72 37.98 37.68 37.91 508,049 +0.05(+0.12%)
Jun 04, 2018 37.66 37.90 37.56 37.86 387,702 +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.