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 (%)
Jul 31, 2014 41.98 42.05 41.59 41.76 842,018 -0.29(-0.69%)
Jul 30, 2014 41.55 42.09 41.55 42.05 581,434 +0.49(+1.17%)
Jul 29, 2014 41.76 41.92 41.57 41.57 514,703 -0.18(-0.43%)
Jul 28, 2014 41.73 41.85 41.56 41.75 310,843 +0.02(+0.04%)
Jul 25, 2014 41.58 42.02 41.47 41.73 500,446 +0.06(+0.13%)
Jul 24, 2014 41.83 41.87 41.57 41.67 520,415 -0.07(-0.18%)
Jul 23, 2014 41.71 41.77 41.47 41.75 497,859 +0.12(+0.29%)
Jul 22, 2014 41.51 41.68 41.39 41.62 495,300 +0.14(+0.34%)
Jul 21, 2014 41.67 41.70 41.47 41.48 270,208 -0.22(-0.52%)
Jul 18, 2014 41.46 41.77 41.38 41.70 268,676 +0.26(+0.63%)
Jul 17, 2014 41.90 41.90 41.25 41.44 503,864 -0.49(-1.16%)
Jul 16, 2014 41.25 42.02 41.21 41.92 530,776 +0.70(+1.70%)
Jul 15, 2014 41.01 41.33 40.88 41.22 304,841 +0.12(+0.30%)
Jul 14, 2014 41.03 41.17 40.91 41.10 407,069 +0.22(+0.55%)
Jul 11, 2014 41.24 41.29 40.81 40.88 264,826 -0.39(-0.95%)
Jul 10, 2014 40.97 41.32 40.87 41.27 442,903 +0.19(+0.46%)
Jul 09, 2014 41.19 41.26 40.97 41.08 423,738 +0.04(+0.09%)
Jul 08, 2014 41.07 41.09 40.78 41.04 617,615 -0.08(-0.20%)
Jul 07, 2014 41.10 41.22 40.83 41.13 409,887 +0.07(+0.18%)
Jul 03, 2014 41.46 41.05 41.05 41.05 549,939 -0.27(-0.66%)
Jul 02, 2014 41.38 41.52 41.28 41.32 393,554 -0.07(-0.18%)
Jul 01, 2014 41.19 41.40 41.16 41.40 530,608 +0.22(+0.54%)
Jun 30, 2014 40.99 41.21 40.94 41.18 747,658 +0.07(+0.16%)
Jun 27, 2014 40.46 41.13 40.39 41.11 794,184 +0.65(+1.59%)
Jun 26, 2014 40.29 40.51 40.12 40.46 406,395 +0.22(+0.56%)
Jun 25, 2014 40.19 40.55 40.00 40.24 527,963 +0.05(+0.12%)
Jun 24, 2014 40.39 40.51 40.18 40.19 460,144 -0.19(-0.46%)
Jun 23, 2014 40.32 40.45 40.02 40.38 522,633 +0.00(+0.00%)
Jun 20, 2014 40.33 40.41 40.10 40.38 629,305 +0.25(+0.63%)
Jun 19, 2014 40.41 40.55 39.81 40.13 802,949 -0.28(-0.69%)
Jun 18, 2014 40.24 40.55 40.12 40.41 575,338 +0.16(+0.40%)
Jun 17, 2014 40.05 40.43 39.93 40.25 392,029 +0.11(+0.28%)
Jun 16, 2014 40.14 40.30 39.90 40.14 328,317 -0.17(-0.42%)
Jun 13, 2014 40.22 40.45 39.99 40.31 288,624 +0.14(+0.35%)
Jun 12, 2014 40.37 40.46 40.01 40.16 397,335 -0.21(-0.51%)
Jun 11, 2014 40.88 40.94 40.26 40.37 436,947 -0.54(-1.33%)
Jun 10, 2014 40.93 41.05 40.78 40.91 561,751 +0.19(+0.46%)
Jun 06, 2014 40.39 40.76 40.39 40.73 493,066 +0.17(+0.42%)
Jun 05, 2014 40.85 40.91 40.47 40.56 662,903 -0.22(-0.55%)
Jun 04, 2014 40.79 40.85 40.24 40.78 504,792 -0.07(-0.16%)
Jun 03, 2014 40.45 40.91 40.17 40.85 571,651 +0.36(+0.88%)
Jun 02, 2014 40.03 40.53 40.03 40.49 524,504 +0.23(+0.58%)
May 30, 2014 40.60 40.61 40.14 40.26 697,725 -0.36(-0.88%)
May 29, 2014 40.92 41.20 40.31 40.61 1,005,343 -0.32(-0.78%)
May 28, 2014 41.27 41.27 40.59 40.93 872,772 -0.45(-1.08%)
May 27, 2014 41.63 41.81 41.17 41.38 1,778,471 -0.25(-0.61%)
May 23, 2014 41.48 41.63 41.63 41.63 921,768 +0.21(+0.50%)
May 22, 2014 41.48 41.81 41.33 41.43 366,643 -0.10(-0.25%)
May 21, 2014 41.30 41.62 41.19 41.53 949,697 +0.27(+0.66%)
May 20, 2014 41.62 41.62 41.05 41.26 1,278,455 -0.37(-0.90%)
May 19, 2014 41.39 41.72 41.25 41.63 593,790 +0.26(+0.63%)
May 16, 2014 41.18 41.42 41.04 41.37 1,808,713 +0.18(+0.43%)
May 15, 2014 40.76 41.31 40.58 41.19 1,545,631 +0.38(+0.94%)
May 14, 2014 40.52 40.81 40.29 40.81 1,831,552 +0.40(+1.00%)
May 13, 2014 40.13 40.49 40.04 40.41 691,640 +0.25(+0.63%)
May 12, 2014 40.25 40.28 39.89 40.16 610,408 -0.02(-0.05%)
May 09, 2014 39.98 40.26 39.82 40.17 596,100 +0.00(+0.00%)
May 08, 2014 39.72 40.22 39.67 40.17 580,271 +0.65(+1.66%)
May 07, 2014 39.71 39.81 39.33 39.52 530,226 +0.36(+0.91%)
May 06, 2014 39.24 39.29 38.84 39.16 484,022 -0.05(-0.12%)
May 05, 2014 39.33 39.39 39.00 39.21 286,086 -0.26(-0.66%)
May 02, 2014 39.37 39.72 39.29 39.47 476,970 +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.