Skip to main content

Brookfield Asset Management (NY: BAM )

42.02 +0.22 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 30.66 30.66 30.05 30.26 1,547,650 -0.30(-0.98%)
Jun 29, 2017 30.90 30.93 30.16 30.56 1,588,446 -0.38(-1.22%)
Jun 28, 2017 30.75 30.94 30.40 30.94 1,824,312 +0.48(+1.57%)
Jun 27, 2017 30.23 30.54 30.13 30.46 1,972,256 +0.25(+0.84%)
Jun 26, 2017 29.99 30.37 29.99 30.21 1,098,438 +0.31(+1.03%)
Jun 23, 2017 29.58 30.01 29.47 29.90 1,258,547 +0.15(+0.49%)
Jun 22, 2017 29.44 29.78 29.44 29.75 965,992 +0.32(+1.07%)
Jun 21, 2017 29.53 29.66 29.35 29.44 1,026,730 -0.01(-0.03%)
Jun 20, 2017 29.61 29.75 29.41 29.44 766,585 -0.35(-1.17%)
Jun 19, 2017 29.58 30.08 29.52 29.79 1,290,224 +0.24(+0.81%)
Jun 16, 2017 29.40 29.60 29.14 29.55 933,846 +0.20(+0.68%)
Jun 15, 2017 29.31 29.43 29.04 29.35 766,110 -0.21(-0.70%)
Jun 14, 2017 29.63 29.65 29.32 29.56 920,342 +0.07(+0.24%)
Jun 13, 2017 29.54 29.66 29.21 29.49 1,123,740 +0.13(+0.45%)
Jun 12, 2017 29.51 29.64 29.14 29.36 1,467,627 -0.09(-0.31%)
Jun 09, 2017 29.46 29.64 29.26 29.45 1,336,912 +0.02(+0.05%)
Jun 08, 2017 29.27 29.51 29.25 29.44 743,502 +0.15(+0.53%)
Jun 07, 2017 29.52 29.72 29.18 29.28 838,320 -0.24(-0.81%)
Jun 06, 2017 29.46 29.57 29.30 29.52 1,288,893 +0.03(+0.10%)
Jun 05, 2017 29.37 29.58 29.04 29.49 774,256 +0.20(+0.69%)
Jun 02, 2017 29.21 29.34 29.17 29.29 1,195,654 +0.08(+0.26%)
Jun 01, 2017 29.17 29.29 29.01 29.21 839,526 -0.02(-0.05%)
May 31, 2017 29.21 29.32 28.97 29.23 1,018,352 +0.00(+0.00%)
May 30, 2017 29.25 29.59 29.23 29.23 614,761 -0.13(-0.45%)
May 26, 2017 29.13 29.50 29.03 29.36 951,537 +0.47(+1.64%)
May 25, 2017 29.23 29.33 28.65 28.88 1,050,753 -0.24(-0.84%)
May 24, 2017 29.08 29.17 28.79 29.13 724,763 +0.04(+0.13%)
May 23, 2017 29.05 29.28 28.94 29.09 1,562,148 +0.02(+0.05%)
May 22, 2017 28.89 29.08 28.83 29.08 711,758 +0.38(+1.33%)
May 19, 2017 28.25 28.85 28.25 28.69 1,057,846 +0.55(+1.96%)
May 18, 2017 28.14 28.45 27.79 28.14 2,031,803 -0.41(-1.42%)
May 17, 2017 29.11 29.13 28.49 28.55 2,584,469 -0.84(-2.86%)
May 16, 2017 29.67 29.83 29.39 29.39 1,379,007 -0.24(-0.80%)
May 15, 2017 29.60 29.75 29.48 29.63 1,415,689 +0.31(+1.04%)
May 12, 2017 29.22 29.57 29.13 29.32 1,693,085 +0.17(+0.58%)
May 11, 2017 28.52 29.16 28.06 29.15 2,613,524 +0.58(+2.04%)
May 10, 2017 28.64 28.66 28.46 28.57 1,821,055 +0.05(+0.16%)
May 09, 2017 28.92 28.92 28.49 28.52 3,098,848 -0.32(-1.11%)
May 08, 2017 28.92 29.07 28.69 28.85 3,090,364 -0.03(-0.11%)
May 05, 2017 28.62 28.99 28.56 28.88 865,102 +0.31(+1.07%)
May 04, 2017 28.88 28.95 28.48 28.57 1,031,411 -0.30(-1.03%)
May 03, 2017 28.76 28.98 28.57 28.87 1,292,148 -0.03(-0.11%)
May 02, 2017 28.33 28.95 28.28 28.90 1,534,203 +0.57(+2.00%)
May 01, 2017 28.36 28.43 28.25 28.33 682,125 +0.06(+0.22%)
Apr 28, 2017 28.17 28.33 27.96 28.27 987,271 +0.08(+0.27%)
Apr 27, 2017 28.25 28.35 27.88 28.20 1,172,264 -0.05(-0.16%)
Apr 26, 2017 28.17 28.34 28.09 28.24 1,202,057 -0.08(-0.30%)
Apr 25, 2017 28.21 28.40 28.08 28.33 1,016,390 +0.11(+0.41%)
Apr 24, 2017 28.01 28.27 27.92 28.21 1,956,113 +0.50(+1.79%)
Apr 21, 2017 28.02 28.09 27.60 27.71 1,207,810 -0.37(-1.31%)
Apr 20, 2017 27.89 28.17 27.81 28.08 919,028 +0.19(+0.69%)
Apr 19, 2017 28.14 28.34 27.84 27.89 1,005,408 -0.25(-0.90%)
Apr 18, 2017 28.28 28.28 27.97 28.14 1,525,245 -0.21(-0.73%)
Apr 17, 2017 27.93 28.36 27.81 28.35 1,177,214 +0.54(+1.93%)
Apr 13, 2017 28.10 28.23 27.77 27.81 927,127 -0.35(-1.25%)
Apr 12, 2017 28.20 28.30 27.99 28.17 976,921 +0.00(+0.00%)
Apr 11, 2017 28.26 28.33 27.88 28.17 1,420,345 -0.15(-0.51%)
Apr 10, 2017 28.19 28.43 28.07 28.31 920,075 +0.16(+0.57%)
Apr 07, 2017 28.16 28.26 28.01 28.15 1,538,704 -0.05(-0.19%)
Apr 06, 2017 28.22 28.32 28.13 28.20 2,901,385 +0.03(+0.11%)
Apr 05, 2017 28.10 28.36 28.07 28.17 1,160,633 +0.09(+0.33%)
Apr 04, 2017 27.74 28.09 27.60 28.08 1,438,528 +0.27(+0.96%)
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.