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 (%)
Nov 30, 2017 38.87 39.14 38.63 38.82 1,976,515 +0.12(+0.31%)
Nov 29, 2017 38.93 39.01 38.58 38.70 1,316,520 -0.32(-0.82%)
Nov 28, 2017 39.02 39.32 39.00 39.01 741,625 -0.05(-0.12%)
Nov 27, 2017 39.30 39.44 38.93 39.06 636,328 -0.09(-0.24%)
Nov 24, 2017 38.82 39.25 38.78 39.15 379,571 +0.38(+0.99%)
Nov 22, 2017 38.72 39.02 38.57 38.77 652,307 +0.07(+0.19%)
Nov 21, 2017 38.74 39.02 38.67 38.70 598,625 +0.03(+0.07%)
Nov 20, 2017 38.78 38.93 38.62 38.67 823,632 -0.07(-0.17%)
Nov 17, 2017 38.40 38.84 38.03 38.73 1,002,009 +0.16(+0.41%)
Nov 16, 2017 38.53 38.74 38.52 38.57 581,801 +0.13(+0.34%)
Nov 15, 2017 38.40 38.60 38.27 38.44 738,272 -0.24(-0.63%)
Nov 14, 2017 39.18 39.24 38.26 38.69 978,159 -0.80(-2.01%)
Nov 13, 2017 39.45 39.83 39.13 39.48 863,586 +0.18(+0.45%)
Nov 10, 2017 38.99 39.41 38.95 39.30 645,519 -0.02(-0.05%)
Nov 09, 2017 39.47 39.49 38.93 39.32 642,241 -0.24(-0.61%)
Nov 08, 2017 39.20 39.61 39.20 39.57 759,801 +0.49(+1.24%)
Nov 07, 2017 39.12 39.23 38.91 39.08 703,030 -0.16(-0.41%)
Nov 06, 2017 38.86 39.28 38.86 39.24 363,845 +0.23(+0.60%)
Nov 03, 2017 38.95 39.20 38.89 39.01 579,393 +0.08(+0.22%)
Nov 02, 2017 38.89 39.13 38.85 38.92 644,424 +0.07(+0.19%)
Nov 01, 2017 39.31 39.41 38.77 38.85 550,245 -0.38(-0.98%)
Oct 31, 2017 39.30 39.49 39.23 39.23 723,331 -0.07(-0.19%)
Oct 30, 2017 39.15 39.42 39.05 39.30 938,685 +0.20(+0.50%)
Oct 27, 2017 38.86 39.15 38.65 39.11 832,617 +0.24(+0.63%)
Oct 26, 2017 38.96 39.22 38.86 38.86 956,569 -0.06(-0.14%)
Oct 25, 2017 39.61 39.72 38.64 38.92 988,455 -0.77(-1.93%)
Oct 24, 2017 39.85 40.07 39.63 39.69 525,776 -0.09(-0.24%)
Oct 23, 2017 40.14 40.24 39.72 39.78 522,777 -0.34(-0.84%)
Oct 20, 2017 40.10 40.21 39.94 40.12 572,262 +0.01(+0.02%)
Oct 19, 2017 40.06 40.29 39.95 40.11 484,769 -0.08(-0.21%)
Oct 18, 2017 40.15 40.36 40.12 40.19 474,387 +0.14(+0.35%)
Oct 17, 2017 39.85 40.20 39.83 40.05 468,913 +0.18(+0.45%)
Oct 16, 2017 39.79 39.92 39.60 39.88 443,381 +0.09(+0.24%)
Oct 13, 2017 39.73 39.88 39.57 39.78 1,442,580 +0.14(+0.35%)
Oct 12, 2017 39.63 39.78 39.39 39.64 1,818,299 -0.16(-0.40%)
Oct 11, 2017 39.55 39.87 39.55 39.80 677,911 +0.25(+0.64%)
Oct 10, 2017 39.49 39.69 39.45 39.55 699,476 +0.21(+0.52%)
Oct 09, 2017 39.29 39.38 39.16 39.34 309,878 +0.07(+0.17%)
Oct 06, 2017 39.43 39.49 39.17 39.28 786,908 -0.20(-0.50%)
Oct 05, 2017 39.42 39.68 39.30 39.47 615,650 +0.02(+0.05%)
Oct 04, 2017 39.14 39.56 39.04 39.45 726,815 +0.36(+0.93%)
Oct 03, 2017 38.91 39.13 38.82 39.09 669,750 +0.20(+0.51%)
Oct 02, 2017 38.67 39.01 38.67 38.89 613,061 +0.26(+0.68%)
Sep 29, 2017 38.24 38.88 38.05 38.63 1,003,388 +0.55(+1.45%)
Sep 28, 2017 38.16 38.26 37.97 38.08 643,667 +0.02(+0.05%)
Sep 27, 2017 37.85 38.14 37.59 38.06 904,807 +0.47(+1.24%)
Sep 26, 2017 37.84 37.95 37.38 37.59 628,796 -0.24(-0.64%)
Sep 25, 2017 37.96 38.15 37.80 37.84 665,239 -0.18(-0.47%)
Sep 22, 2017 38.09 38.28 37.98 38.01 510,423 -0.07(-0.17%)
Sep 21, 2017 37.93 38.25 37.93 38.08 756,221 +0.07(+0.17%)
Sep 20, 2017 37.61 38.04 37.58 38.01 866,591 +0.47(+1.25%)
Sep 19, 2017 37.61 37.80 37.53 37.55 470,361 +0.02(+0.05%)
Sep 18, 2017 36.98 37.81 36.95 37.53 1,751,235 +0.64(+1.72%)
Sep 15, 2017 36.68 37.09 36.55 36.89 647,997 +0.22(+0.61%)
Sep 14, 2017 36.59 36.73 36.52 36.67 525,942 -0.02(-0.05%)
Sep 13, 2017 37.13 37.28 36.68 36.69 1,202,636 -0.41(-1.11%)
Sep 12, 2017 37.04 37.33 36.92 37.10 992,405 +0.05(+0.13%)
Sep 11, 2017 36.71 37.20 36.66 37.05 865,338 +0.53(+1.46%)
Sep 08, 2017 36.29 36.63 36.29 36.52 712,407 +0.21(+0.57%)
Sep 07, 2017 36.60 36.65 36.18 36.31 747,167 -0.08(-0.23%)
Sep 06, 2017 36.69 36.10 36.40 787,280 +0.23(+0.65%)
Sep 05, 2017 36.73 36.76 36.11 36.16 1,092,790 -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.