Skip to main content

Brookfield Asset Management (NY: BAM )

45.67 +0.12 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 38.90 39.16 38.65 38.84 1,975,342 +0.12(+0.31%)
Nov 29, 2017 38.95 39.04 38.61 38.72 1,315,739 -0.32(-0.82%)
Nov 28, 2017 39.05 39.35 39.02 39.04 741,185 -0.05(-0.12%)
Nov 27, 2017 39.32 39.47 38.95 39.08 635,950 -0.09(-0.24%)
Nov 24, 2017 38.84 39.27 38.80 39.18 379,346 +0.38(+0.99%)
Nov 22, 2017 38.75 39.05 38.59 38.79 651,920 +0.07(+0.19%)
Nov 21, 2017 38.77 39.05 38.69 38.72 598,270 +0.03(+0.07%)
Nov 20, 2017 38.80 38.95 38.64 38.69 823,143 -0.07(-0.17%)
Nov 17, 2017 38.42 38.86 38.05 38.76 1,001,415 +0.16(+0.41%)
Nov 16, 2017 38.55 38.77 38.54 38.60 581,456 +0.13(+0.34%)
Nov 15, 2017 38.42 38.63 38.29 38.47 737,833 -0.24(-0.63%)
Nov 14, 2017 39.21 39.26 38.28 38.71 977,579 -0.80(-2.01%)
Nov 13, 2017 39.48 39.85 39.15 39.51 863,073 +0.18(+0.45%)
Nov 10, 2017 39.01 39.43 38.97 39.33 645,135 -0.02(-0.05%)
Nov 09, 2017 39.50 39.52 38.95 39.35 641,860 -0.24(-0.61%)
Nov 08, 2017 39.22 39.63 39.22 39.59 759,350 +0.49(+1.24%)
Nov 07, 2017 39.14 39.25 38.93 39.10 702,613 -0.16(-0.41%)
Nov 06, 2017 38.88 39.30 38.88 39.26 363,629 +0.23(+0.60%)
Nov 03, 2017 38.97 39.22 38.92 39.03 579,049 +0.08(+0.22%)
Nov 02, 2017 38.92 39.15 38.87 38.94 644,041 +0.07(+0.19%)
Nov 01, 2017 39.34 39.43 38.79 38.87 549,918 -0.38(-0.98%)
Oct 31, 2017 39.32 39.52 39.25 39.25 722,902 -0.07(-0.19%)
Oct 30, 2017 39.17 39.44 39.08 39.33 938,128 +0.20(+0.50%)
Oct 27, 2017 38.89 39.18 38.68 39.13 832,122 +0.24(+0.63%)
Oct 26, 2017 38.98 39.24 38.88 38.89 956,001 -0.06(-0.14%)
Oct 25, 2017 39.64 39.74 38.66 38.94 987,869 -0.77(-1.93%)
Oct 24, 2017 39.87 40.10 39.66 39.71 525,464 -0.09(-0.24%)
Oct 23, 2017 40.16 40.26 39.74 39.81 522,467 -0.34(-0.84%)
Oct 20, 2017 40.12 40.24 39.96 40.14 571,923 +0.01(+0.02%)
Oct 19, 2017 40.09 40.31 39.97 40.13 484,482 -0.08(-0.21%)
Oct 18, 2017 40.17 40.39 40.14 40.22 474,106 +0.14(+0.35%)
Oct 17, 2017 39.87 40.23 39.85 40.08 468,634 +0.18(+0.45%)
Oct 16, 2017 39.81 39.95 39.63 39.90 443,117 +0.09(+0.24%)
Oct 13, 2017 39.76 39.91 39.60 39.81 1,441,724 +0.14(+0.35%)
Oct 12, 2017 39.66 39.81 39.42 39.66 1,817,220 -0.16(-0.40%)
Oct 11, 2017 39.57 39.89 39.57 39.82 677,509 +0.25(+0.64%)
Oct 10, 2017 39.52 39.71 39.48 39.57 699,061 +0.21(+0.52%)
Oct 09, 2017 39.31 39.40 39.19 39.37 309,694 +0.07(+0.17%)
Oct 06, 2017 39.45 39.52 39.20 39.30 786,441 -0.20(-0.50%)
Oct 05, 2017 39.44 39.70 39.32 39.50 615,285 +0.02(+0.05%)
Oct 04, 2017 39.16 39.58 39.07 39.48 726,384 +0.37(+0.93%)
Oct 03, 2017 38.93 39.15 38.84 39.11 669,353 +0.20(+0.51%)
Oct 02, 2017 38.69 39.04 38.69 38.92 612,697 +0.26(+0.68%)
Sep 29, 2017 38.26 38.90 38.07 38.65 1,002,793 +0.55(+1.45%)
Sep 28, 2017 38.19 38.28 37.99 38.10 643,285 +0.02(+0.05%)
Sep 27, 2017 37.88 38.17 37.62 38.08 904,270 +0.47(+1.24%)
Sep 26, 2017 37.86 37.97 37.40 37.62 628,423 -0.24(-0.64%)
Sep 25, 2017 37.98 38.18 37.82 37.86 664,844 -0.18(-0.47%)
Sep 22, 2017 38.11 38.31 38.00 38.04 510,120 -0.07(-0.17%)
Sep 21, 2017 37.95 38.27 37.95 38.10 755,772 +0.07(+0.17%)
Sep 20, 2017 37.63 38.06 37.61 38.04 866,077 +0.47(+1.25%)
Sep 19, 2017 37.63 37.82 37.55 37.57 470,082 +0.02(+0.05%)
Sep 18, 2017 37.00 37.83 36.97 37.55 1,750,196 +0.64(+1.72%)
Sep 15, 2017 36.70 37.11 36.57 36.91 647,612 +0.22(+0.61%)
Sep 14, 2017 36.61 36.75 36.54 36.69 525,630 -0.02(-0.05%)
Sep 13, 2017 37.16 37.31 36.70 36.71 1,201,922 -0.41(-1.11%)
Sep 12, 2017 37.06 37.35 36.94 37.12 991,816 +0.05(+0.13%)
Sep 11, 2017 36.74 37.22 36.68 37.07 864,825 +0.53(+1.46%)
Sep 08, 2017 36.31 36.65 36.31 36.54 711,984 +0.21(+0.57%)
Sep 07, 2017 36.62 36.67 36.20 36.33 746,724 -0.08(-0.23%)
Sep 06, 2017 36.72 36.12 36.42 786,813 +0.23(+0.65%)
Sep 05, 2017 36.75 36.78 36.14 36.18 1,092,142 -0.62(-1.68%)
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.