Skip to main content

Brookfield Asset Management (NY: BAM )

41.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 32.08 32.08 31.55 31.67 1,000,486 -0.30(-0.95%)
Sep 29, 2014 32.14 32.19 31.78 31.98 697,454 -0.39(-1.22%)
Sep 26, 2014 32.02 32.50 32.01 32.37 659,258 +0.33(+1.03%)
Sep 25, 2014 32.79 32.79 32.02 32.04 1,515,403 -0.84(-2.55%)
Sep 24, 2014 33.03 33.13 32.72 32.88 1,259,008 -0.32(-0.98%)
Sep 23, 2014 33.17 33.34 33.17 33.20 498,658 -0.07(-0.21%)
Sep 22, 2014 33.19 33.41 33.05 33.27 361,150 -0.10(-0.30%)
Sep 19, 2014 33.96 33.96 33.41 33.37 862,017 -0.46(-1.35%)
Sep 18, 2014 33.58 33.86 33.48 33.83 618,955 +0.51(+1.52%)
Sep 17, 2014 33.27 33.58 33.05 33.32 1,027,139 +0.23(+0.70%)
Sep 16, 2014 32.61 33.23 32.61 33.09 585,069 +0.44(+1.34%)
Sep 15, 2014 32.71 32.76 32.58 32.65 578,101 -0.03(-0.09%)
Sep 12, 2014 32.90 33.08 32.57 32.68 926,879 -0.31(-0.94%)
Sep 11, 2014 33.17 33.22 32.92 32.99 488,138 -0.23(-0.70%)
Sep 10, 2014 33.34 33.36 33.04 33.22 598,813 -0.13(-0.38%)
Sep 09, 2014 33.10 33.42 33.05 33.35 711,164 +0.22(+0.66%)
Sep 08, 2014 33.64 33.68 33.07 33.13 719,682 -0.59(-1.75%)
Sep 05, 2014 33.67 33.77 33.53 33.72 318,162 +0.13(+0.40%)
Sep 04, 2014 33.97 33.97 33.48 33.59 311,311 -0.32(-0.93%)
Sep 03, 2014 33.81 33.99 33.65 33.91 445,678 +0.21(+0.63%)
Sep 02, 2014 33.62 33.97 33.57 33.69 535,419 +0.06(+0.17%)
Aug 29, 2014 33.54 33.64 33.64 33.64 937,165 +0.10(+0.29%)
Aug 28, 2014 34.00 34.08 33.45 33.54 679,226 -0.56(-1.65%)
Aug 27, 2014 33.80 34.13 33.78 34.10 342,166 +0.52(+1.54%)
Aug 26, 2014 33.61 33.86 33.56 33.59 651,545 -0.03(-0.08%)
Aug 25, 2014 33.56 33.71 33.45 33.61 375,486 -0.04(-0.12%)
Aug 22, 2014 33.70 33.77 33.58 33.66 527,842 +0.01(+0.02%)
Aug 21, 2014 33.56 33.69 33.54 33.65 421,622 +0.11(+0.33%)
Aug 20, 2014 33.49 33.59 33.24 33.54 356,857 +0.03(+0.10%)
Aug 19, 2014 33.47 33.65 33.39 33.50 532,042 +0.08(+0.25%)
Aug 18, 2014 33.35 33.63 33.25 33.42 534,819 +0.18(+0.55%)
Aug 15, 2014 33.17 33.32 32.96 33.24 762,511 +0.14(+0.42%)
Aug 14, 2014 33.17 33.38 32.95 33.10 576,135 +0.08(+0.23%)
Aug 13, 2014 32.77 33.12 32.68 33.02 762,898 +0.38(+1.16%)
Aug 12, 2014 32.65 32.76 32.40 32.64 1,044,008 +0.00(+0.00%)
Aug 11, 2014 31.41 32.67 31.35 32.64 1,252,624 +1.21(+3.85%)
Aug 08, 2014 31.28 31.48 30.89 31.43 613,365 +0.27(+0.88%)
Aug 07, 2014 31.16 31.36 31.04 31.16 787,349 +0.02(+0.07%)
Aug 06, 2014 30.72 31.26 30.62 31.14 519,998 +0.29(+0.95%)
Aug 05, 2014 31.07 31.16 30.77 30.84 694,250 -0.41(-1.30%)
Aug 04, 2014 31.00 31.28 30.84 31.25 324,925 +0.24(+0.79%)
Aug 01, 2014 31.30 31.45 30.95 31.00 862,010 -0.23(-0.74%)
Jul 31, 2014 31.40 31.45 31.10 31.23 1,125,869 -0.22(-0.69%)
Jul 30, 2014 31.07 31.48 31.07 31.45 777,440 +0.36(+1.17%)
Jul 29, 2014 31.23 31.35 31.09 31.09 688,213 -0.13(-0.43%)
Jul 28, 2014 31.21 31.30 31.08 31.22 415,631 +0.01(+0.04%)
Jul 25, 2014 31.10 31.43 31.02 31.21 669,151 +0.04(+0.13%)
Jul 24, 2014 31.28 31.31 31.09 31.16 695,851 -0.06(-0.18%)
Jul 23, 2014 31.19 31.24 31.01 31.22 665,691 +0.09(+0.29%)
Jul 22, 2014 31.05 31.17 30.96 31.13 662,269 +0.11(+0.34%)
Jul 21, 2014 31.16 31.19 31.02 31.03 361,298 -0.16(-0.52%)
Jul 18, 2014 31.00 31.24 30.95 31.19 359,249 +0.20(+0.63%)
Jul 17, 2014 31.33 31.33 30.85 30.99 673,721 -0.36(-1.16%)
Jul 16, 2014 30.85 31.43 30.82 31.35 709,705 +0.52(+1.70%)
Jul 15, 2014 30.67 30.91 30.57 30.83 407,605 +0.09(+0.30%)
Jul 14, 2014 30.68 30.79 30.60 30.74 544,295 +0.17(+0.55%)
Jul 11, 2014 30.84 30.88 30.52 30.57 354,100 -0.29(-0.95%)
Jul 10, 2014 30.64 30.90 30.56 30.86 592,209 +0.14(+0.46%)
Jul 09, 2014 30.81 30.86 30.64 30.72 566,584 +0.03(+0.09%)
Jul 08, 2014 30.72 30.73 30.50 30.70 825,818 -0.06(-0.20%)
Jul 07, 2014 30.74 30.83 30.54 30.76 548,063 +0.06(+0.18%)
Jul 03, 2014 31.00 30.70 30.70 30.70 735,327 -0.20(-0.66%)
Jul 02, 2014 30.95 31.05 30.87 30.91 526,224 -0.06(-0.18%)
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.