Skip to main content

Brookfield Asset Management (NY: BAM )

42.02 +0.22 (+0.53%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 23.16 23.35 22.59 22.81 2,331,376 -0.43(-1.84%)
Aug 28, 2015 23.13 23.24 22.81 23.23 1,285,279 +0.07(+0.31%)
Aug 27, 2015 23.00 23.33 22.84 23.16 2,267,086 +0.57(+2.53%)
Aug 26, 2015 22.25 22.66 21.76 22.59 3,853,829 +0.96(+4.42%)
Aug 25, 2015 22.81 22.85 21.63 21.63 3,661,713 -0.43(-1.95%)
Aug 24, 2015 21.68 22.77 21.44 22.07 4,927,158 -0.88(-3.85%)
Aug 21, 2015 23.63 23.76 22.94 22.95 3,182,789 -0.93(-3.91%)
Aug 20, 2015 24.20 24.25 23.86 23.88 1,803,820 -0.59(-2.41%)
Aug 19, 2015 24.80 24.85 24.24 24.47 2,487,810 -0.34(-1.39%)
Aug 18, 2015 24.80 24.93 24.49 24.82 2,959,762 +0.02(+0.09%)
Aug 17, 2015 24.68 24.92 24.37 24.80 2,269,116 -0.01(-0.06%)
Aug 14, 2015 24.82 25.12 24.77 24.81 3,254,705 +0.01(+0.03%)
Aug 13, 2015 24.62 25.01 24.37 24.80 2,089,981 +0.08(+0.32%)
Aug 12, 2015 24.65 24.79 24.31 24.73 3,758,344 +0.11(+0.44%)
Aug 11, 2015 24.70 24.82 24.47 24.62 2,710,721 -0.34(-1.38%)
Aug 10, 2015 24.93 25.10 24.81 24.96 3,956,505 +0.16(+0.64%)
Aug 07, 2015 24.93 24.93 24.52 24.80 2,349,225 -0.19(-0.75%)
Aug 06, 2015 25.10 25.27 24.92 24.99 1,707,127 -0.11(-0.43%)
Aug 05, 2015 25.24 25.33 25.06 25.10 1,989,113 +0.06(+0.23%)
Aug 04, 2015 25.03 25.27 24.83 25.04 1,919,877 +0.08(+0.32%)
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.