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 (%)
Aug 31, 2017 30.66 30.88 30.49 30.81 1,102,761 +0.26(+0.84%)
Aug 30, 2017 30.55 30.72 30.42 30.55 929,015 -0.05(-0.18%)
Aug 29, 2017 30.20 30.70 30.09 30.61 654,746 +0.26(+0.85%)
Aug 28, 2017 30.60 30.63 30.27 30.35 475,926 -0.19(-0.63%)
Aug 25, 2017 30.48 30.65 30.42 30.54 334,785 +0.16(+0.53%)
Aug 24, 2017 30.38 30.60 30.30 30.38 661,516 +0.02(+0.08%)
Aug 23, 2017 30.22 30.52 30.10 30.36 515,468 +0.04(+0.13%)
Aug 22, 2017 30.32 30.39 30.23 30.32 411,547 +0.09(+0.31%)
Aug 21, 2017 30.22 30.28 30.00 30.23 559,820 -0.02(-0.05%)
Aug 18, 2017 30.03 30.36 29.84 30.24 990,089 +0.22(+0.75%)
Aug 17, 2017 30.16 30.33 30.02 30.02 749,446 -0.21(-0.69%)
Aug 16, 2017 30.11 30.34 30.11 30.23 961,559 +0.22(+0.75%)
Aug 15, 2017 30.04 30.10 29.91 30.00 706,087 -0.02(-0.05%)
Aug 14, 2017 29.69 30.10 29.56 30.02 961,313 +0.46(+1.57%)
Aug 11, 2017 29.31 29.68 29.31 29.56 882,314 -0.12(-0.42%)
Aug 10, 2017 30.08 30.26 29.62 29.68 1,346,072 -0.46(-1.51%)
Aug 09, 2017 29.78 30.16 29.35 30.13 2,271,776 +0.21(+0.70%)
Aug 08, 2017 29.79 29.97 29.66 29.93 1,024,763 +0.05(+0.15%)
Aug 07, 2017 29.89 30.01 29.77 29.88 364,488 -0.02(-0.05%)
Aug 04, 2017 29.84 30.02 29.76 29.90 821,488 +0.13(+0.44%)
Aug 03, 2017 29.96 30.05 29.76 29.76 2,077,190 -0.17(-0.57%)
Aug 02, 2017 29.96 30.06 29.77 29.93 1,529,750 -0.01(-0.03%)
Aug 01, 2017 30.10 30.25 29.68 29.94 1,250,773 -0.12(-0.39%)
Jul 31, 2017 30.00 30.17 29.84 30.06 666,356 +0.15(+0.49%)
Jul 28, 2017 29.93 30.01 29.68 29.91 755,661 +0.12(+0.42%)
Jul 27, 2017 30.32 30.41 29.55 29.79 1,005,895 -0.52(-1.71%)
Jul 26, 2017 30.21 30.42 30.03 30.30 1,210,226 +0.12(+0.41%)
Jul 25, 2017 30.52 30.77 30.13 30.18 711,517 -0.40(-1.31%)
Jul 24, 2017 30.71 30.71 30.43 30.58 546,193 -0.08(-0.25%)
Jul 21, 2017 30.81 30.84 30.52 30.66 815,482 -0.17(-0.55%)
Jul 20, 2017 30.81 30.88 30.64 30.83 611,679 +0.14(+0.45%)
Jul 19, 2017 30.37 30.74 30.34 30.69 606,765 +0.46(+1.51%)
Jul 18, 2017 30.18 30.38 30.06 30.24 504,636 +0.08(+0.26%)
Jul 17, 2017 30.49 30.49 30.13 30.16 617,736 -0.34(-1.12%)
Jul 14, 2017 30.30 30.62 30.28 30.50 709,884 +0.28(+0.92%)
Jul 13, 2017 30.43 30.43 30.18 30.22 611,953 -0.22(-0.71%)
Jul 12, 2017 30.42 30.61 30.30 30.44 628,819 +0.32(+1.08%)
Jul 11, 2017 30.08 30.15 29.79 30.11 849,531 +0.06(+0.21%)
Jul 10, 2017 30.07 30.14 29.93 30.05 460,303 -0.01(-0.03%)
Jul 07, 2017 30.13 30.47 29.76 30.06 1,070,501 +0.01(+0.03%)
Jul 06, 2017 30.03 30.20 29.90 30.05 875,816 -0.11(-0.36%)
Jul 05, 2017 30.22 30.26 29.63 30.16 993,883 -0.14(-0.46%)
Jul 03, 2017 30.48 30.55 30.28 30.30 309,588 -0.01(-0.03%)
Jun 30, 2017 30.70 30.70 30.09 30.30 1,545,491 -0.30(-0.98%)
Jun 29, 2017 30.95 30.97 30.20 30.61 1,586,231 -0.38(-1.22%)
Jun 28, 2017 30.79 30.98 30.44 30.98 1,821,767 +0.48(+1.57%)
Jun 27, 2017 30.27 30.58 30.17 30.51 1,969,505 +0.26(+0.84%)
Jun 26, 2017 30.03 30.41 30.03 30.25 1,096,906 +0.31(+1.03%)
Jun 23, 2017 29.62 30.05 29.51 29.94 1,256,792 +0.15(+0.49%)
Jun 22, 2017 29.49 29.82 29.49 29.79 964,644 +0.32(+1.08%)
Jun 21, 2017 29.57 29.70 29.39 29.48 1,025,298 -0.01(-0.03%)
Jun 20, 2017 29.65 29.79 29.45 29.49 765,516 -0.35(-1.17%)
Jun 19, 2017 29.62 30.12 29.56 29.83 1,288,424 +0.24(+0.81%)
Jun 16, 2017 29.44 29.64 29.18 29.59 932,544 +0.20(+0.68%)
Jun 15, 2017 29.35 29.47 29.08 29.39 765,041 -0.21(-0.70%)
Jun 14, 2017 29.67 29.69 29.37 29.60 919,058 +0.07(+0.24%)
Jun 13, 2017 29.58 29.70 29.25 29.53 1,122,173 +0.13(+0.45%)
Jun 12, 2017 29.55 29.69 29.18 29.40 1,465,580 -0.09(-0.31%)
Jun 09, 2017 29.50 29.69 29.30 29.49 1,335,047 +0.02(+0.05%)
Jun 08, 2017 29.32 29.55 29.29 29.48 742,465 +0.15(+0.53%)
Jun 07, 2017 29.56 29.76 29.22 29.32 837,150 -0.24(-0.81%)
Jun 06, 2017 29.50 29.61 29.34 29.56 1,287,095 +0.03(+0.10%)
Jun 05, 2017 29.41 29.62 29.08 29.53 773,176 +0.20(+0.69%)
Jun 02, 2017 29.25 29.39 29.21 29.33 1,193,987 +0.08(+0.26%)
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.