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 (%)
Jul 31, 2014 42.00 42.08 41.61 41.79 841,518 -0.29(-0.69%)
Jul 30, 2014 41.57 42.12 41.57 42.08 581,089 +0.49(+1.17%)
Jul 29, 2014 41.78 41.95 41.59 41.59 514,397 -0.18(-0.43%)
Jul 28, 2014 41.75 41.87 41.58 41.77 310,659 +0.02(+0.04%)
Jul 25, 2014 41.60 42.05 41.50 41.75 500,149 +0.06(+0.13%)
Jul 24, 2014 41.85 41.89 41.59 41.70 520,106 -0.07(-0.18%)
Jul 23, 2014 41.73 41.80 41.49 41.77 497,564 +0.12(+0.29%)
Jul 22, 2014 41.54 41.71 41.41 41.65 495,006 +0.14(+0.34%)
Jul 21, 2014 41.70 41.72 41.50 41.51 270,048 -0.22(-0.52%)
Jul 18, 2014 41.48 41.80 41.41 41.72 268,517 +0.26(+0.63%)
Jul 17, 2014 41.92 41.92 41.27 41.46 503,565 -0.49(-1.16%)
Jul 16, 2014 41.27 42.04 41.24 41.95 530,461 +0.70(+1.70%)
Jul 15, 2014 41.03 41.36 40.90 41.25 304,660 +0.12(+0.30%)
Jul 14, 2014 41.05 41.19 40.94 41.12 406,827 +0.22(+0.55%)
Jul 11, 2014 41.27 41.31 40.83 40.90 264,668 -0.39(-0.95%)
Jul 10, 2014 40.99 41.34 40.89 41.29 442,640 +0.19(+0.46%)
Jul 09, 2014 41.22 41.28 40.99 41.11 423,487 +0.04(+0.09%)
Jul 08, 2014 41.10 41.12 40.81 41.07 617,249 -0.08(-0.20%)
Jul 07, 2014 41.12 41.25 40.85 41.15 409,644 +0.07(+0.18%)
Jul 03, 2014 41.48 41.08 41.08 41.08 549,612 -0.27(-0.66%)
Jul 02, 2014 41.41 41.55 41.30 41.35 393,320 -0.07(-0.18%)
Jul 01, 2014 41.22 41.42 41.19 41.42 530,293 +0.22(+0.55%)
Jun 30, 2014 41.01 41.23 40.96 41.20 747,215 +0.07(+0.16%)
Jun 27, 2014 40.49 41.15 40.41 41.13 793,713 +0.65(+1.60%)
Jun 26, 2014 40.31 40.54 40.14 40.49 406,154 +0.22(+0.56%)
Jun 25, 2014 40.22 40.57 40.02 40.26 527,649 +0.05(+0.12%)
Jun 24, 2014 40.41 40.54 40.21 40.22 459,871 -0.19(-0.46%)
Jun 23, 2014 40.35 40.47 40.04 40.40 522,323 +0.00(+0.00%)
Jun 20, 2014 40.36 40.43 40.12 40.40 628,931 +0.25(+0.63%)
Jun 19, 2014 40.43 40.57 39.83 40.15 802,473 -0.28(-0.69%)
Jun 18, 2014 40.26 40.57 40.14 40.43 574,997 +0.16(+0.40%)
Jun 17, 2014 40.08 40.45 39.95 40.27 391,796 +0.11(+0.28%)
Jun 16, 2014 40.16 40.32 39.93 40.16 328,122 -0.17(-0.42%)
Jun 13, 2014 40.25 40.47 40.01 40.33 288,452 +0.14(+0.35%)
Jun 12, 2014 40.39 40.49 40.03 40.19 397,099 -0.21(-0.51%)
Jun 11, 2014 40.90 40.97 40.28 40.39 436,687 -0.54(-1.33%)
Jun 10, 2014 40.96 41.08 40.81 40.94 561,418 +0.19(+0.46%)
Jun 06, 2014 40.41 40.79 40.41 40.75 492,774 +0.17(+0.42%)
Jun 05, 2014 40.87 40.94 40.50 40.58 662,510 -0.22(-0.55%)
Jun 04, 2014 40.82 40.87 40.26 40.81 504,493 -0.07(-0.16%)
Jun 03, 2014 40.47 40.94 40.20 40.87 571,312 +0.36(+0.88%)
Jun 02, 2014 40.06 40.55 40.06 40.52 524,193 +0.23(+0.58%)
May 30, 2014 40.63 40.64 40.16 40.28 697,311 -0.36(-0.88%)
May 29, 2014 40.95 41.23 40.33 40.64 1,004,746 -0.32(-0.78%)
May 28, 2014 41.29 41.29 40.61 40.96 872,254 -0.45(-1.08%)
May 27, 2014 41.66 41.84 41.19 41.41 1,777,416 -0.25(-0.61%)
May 23, 2014 41.51 41.66 41.66 41.66 921,221 +0.21(+0.50%)
May 22, 2014 41.51 41.84 41.35 41.45 366,426 -0.10(-0.25%)
May 21, 2014 41.32 41.64 41.22 41.56 949,133 +0.27(+0.66%)
May 20, 2014 41.65 41.65 41.08 41.28 1,277,697 -0.37(-0.90%)
May 19, 2014 41.41 41.74 41.27 41.66 593,437 +0.26(+0.63%)
May 16, 2014 41.21 41.44 41.07 41.40 1,807,639 +0.18(+0.43%)
May 15, 2014 40.79 41.33 40.60 41.22 1,544,714 +0.38(+0.94%)
May 14, 2014 40.54 40.83 40.31 40.83 1,830,465 +0.40(+1.00%)
May 13, 2014 40.15 40.52 40.07 40.43 691,230 +0.25(+0.63%)
May 12, 2014 40.27 40.30 39.91 40.18 610,045 -0.02(-0.05%)
May 09, 2014 40.00 40.28 39.84 40.20 595,746 +0.00(+0.00%)
May 08, 2014 39.74 40.25 39.69 40.20 579,927 +0.66(+1.66%)
May 07, 2014 39.73 39.83 39.36 39.54 529,911 +0.36(+0.91%)
May 06, 2014 39.26 39.31 38.86 39.19 483,735 -0.05(-0.12%)
May 05, 2014 39.36 39.41 39.02 39.23 285,916 -0.26(-0.66%)
May 02, 2014 39.39 39.74 39.31 39.50 476,687 +0.07(+0.17%)
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.