Skip to main content

Brookfield Asset Management (NY: BAM )

47.70 +2.03 (+4.44%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2017 37.23 37.27 36.60 36.78 898,281 -0.22(-0.58%)
Aug 31, 2017 36.81 37.07 36.61 36.99 918,454 +0.31(+0.84%)
Aug 30, 2017 36.68 36.88 36.53 36.69 773,746 -0.07(-0.18%)
Aug 29, 2017 36.26 36.86 36.12 36.75 545,316 +0.02(+0.05%)
Aug 28, 2017 37.03 37.07 36.64 36.73 393,249 -0.23(-0.63%)
Aug 25, 2017 36.89 37.09 36.82 36.97 276,626 +0.20(+0.53%)
Aug 24, 2017 36.77 37.03 36.67 36.77 546,598 +0.03(+0.08%)
Aug 23, 2017 36.57 36.94 36.43 36.74 425,921 +0.05(+0.13%)
Aug 22, 2017 36.69 36.78 36.58 36.69 340,053 +0.11(+0.31%)
Aug 21, 2017 36.57 36.65 36.31 36.58 462,569 -0.02(-0.05%)
Aug 18, 2017 36.34 36.74 36.11 36.60 818,092 +0.27(+0.75%)
Aug 17, 2017 36.50 36.70 36.33 36.33 619,253 -0.25(-0.69%)
Aug 16, 2017 36.44 36.72 36.44 36.58 794,517 +0.27(+0.75%)
Aug 15, 2017 36.36 36.42 36.20 36.31 583,426 -0.02(-0.05%)
Aug 14, 2017 35.94 36.42 35.78 36.33 794,314 +0.56(+1.57%)
Aug 11, 2017 35.47 35.92 35.47 35.77 729,039 -0.15(-0.42%)
Aug 10, 2017 36.40 36.62 35.84 35.92 1,112,234 -0.55(-1.51%)
Aug 09, 2017 36.04 36.50 35.53 36.47 1,877,125 +0.25(+0.70%)
Aug 08, 2017 36.06 36.27 35.89 36.22 846,742 +0.06(+0.16%)
Aug 07, 2017 36.17 36.32 36.03 36.16 301,169 -0.02(-0.05%)
Aug 04, 2017 36.11 36.33 36.01 36.18 678,780 +0.16(+0.44%)
Aug 03, 2017 36.26 36.37 36.02 36.02 1,716,342 -0.21(-0.57%)
Aug 02, 2017 36.26 36.38 36.03 36.23 1,264,003 -0.01(-0.03%)
Aug 01, 2017 36.43 36.61 35.92 36.24 1,033,490 -0.14(-0.39%)
Jul 31, 2017 36.31 36.51 36.11 36.38 550,597 +0.18(+0.49%)
Jul 28, 2017 36.23 36.32 35.92 36.20 624,388 +0.15(+0.42%)
Jul 27, 2017 36.69 36.80 35.76 36.05 831,152 -0.63(-1.71%)
Jul 26, 2017 36.56 36.82 36.35 36.68 999,987 +0.15(+0.41%)
Jul 25, 2017 36.94 37.24 36.46 36.53 587,913 -0.49(-1.31%)
Jul 24, 2017 37.17 37.17 36.83 37.01 451,309 -0.09(-0.25%)
Jul 21, 2017 37.28 37.32 36.94 37.11 673,817 -0.21(-0.55%)
Jul 20, 2017 37.28 37.37 37.09 37.31 505,419 +0.17(+0.45%)
Jul 19, 2017 36.76 37.20 36.71 37.14 501,358 +0.55(+1.51%)
Jul 18, 2017 36.53 36.77 36.38 36.59 416,971 +0.09(+0.26%)
Jul 17, 2017 36.90 36.90 36.46 36.50 510,423 -0.41(-1.11%)
Jul 14, 2017 36.68 37.05 36.65 36.91 586,564 +0.34(+0.92%)
Jul 13, 2017 36.83 36.83 36.52 36.57 505,645 -0.26(-0.71%)
Jul 12, 2017 36.82 37.04 36.67 36.84 519,581 +0.39(+1.08%)
Jul 11, 2017 36.40 36.49 36.06 36.44 701,951 +0.07(+0.21%)
Jul 10, 2017 36.39 36.48 36.23 36.37 380,340 -0.01(-0.03%)
Jul 07, 2017 36.47 36.88 36.02 36.38 884,535 +0.01(+0.03%)
Jul 06, 2017 36.34 36.55 36.19 36.37 723,670 -0.13(-0.36%)
Jul 05, 2017 36.57 36.62 35.86 36.50 821,226 -0.17(-0.46%)
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.