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 (%)
Sep 28, 2018 35.76 35.89 35.49 35.80 1,384,212 +0.01(+0.02%)
Sep 27, 2018 35.83 36.12 35.74 35.79 820,180 -0.02(-0.04%)
Sep 26, 2018 35.77 36.08 35.77 35.81 1,217,323 +0.04(+0.11%)
Sep 25, 2018 35.50 35.88 35.41 35.77 1,295,731 +0.30(+0.84%)
Sep 24, 2018 35.62 35.69 35.31 35.47 1,009,062 -0.10(-0.27%)
Sep 21, 2018 34.99 35.63 34.89 35.57 1,670,532 +0.63(+1.79%)
Sep 20, 2018 34.48 35.08 34.28 34.94 3,287,720 +0.78(+2.28%)
Sep 19, 2018 34.66 34.66 34.11 34.16 1,186,523 -0.42(-1.21%)
Sep 18, 2018 34.28 34.62 34.28 34.58 734,488 +0.34(+0.99%)
Sep 17, 2018 34.17 34.40 34.06 34.24 899,840 +0.22(+0.64%)
Sep 14, 2018 34.03 34.12 33.89 34.03 732,218 +0.01(+0.02%)
Sep 13, 2018 33.96 34.14 33.85 34.02 624,393 +0.18(+0.55%)
Sep 12, 2018 34.02 34.12 33.69 33.83 933,072 -0.20(-0.59%)
Sep 11, 2018 34.05 34.16 33.83 34.03 906,682 -0.11(-0.33%)
Sep 10, 2018 34.27 34.54 34.01 34.15 1,017,796 -0.02(-0.05%)
Sep 07, 2018 34.19 34.32 33.93 34.16 1,690,184 -0.15(-0.45%)
Sep 06, 2018 34.23 34.47 34.04 34.31 744,647 +0.06(+0.19%)
Sep 05, 2018 34.29 34.45 33.94 34.25 732,636 -0.02(-0.05%)
Sep 04, 2018 34.30 34.36 33.92 34.27 1,183,611 -0.12(-0.35%)
Aug 31, 2018 34.39 34.39 34.39 0 -0.74(-2.11%)
Aug 30, 2018 35.33 35.40 35.05 35.13 901,499 -0.10(-0.28%)
Aug 29, 2018 34.95 35.31 34.95 35.23 816,278 +0.26(+0.75%)
Aug 28, 2018 34.94 35.15 34.87 34.96 926,001 +0.11(+0.32%)
Aug 27, 2018 34.54 35.16 34.54 34.85 790,090 +0.39(+1.13%)
Aug 24, 2018 34.26 34.68 34.18 34.46 713,923 +0.29(+0.84%)
Aug 23, 2018 33.92 34.20 33.85 34.17 927,517 +0.13(+0.38%)
Aug 22, 2018 33.90 34.25 33.90 34.05 1,186,805 +0.07(+0.21%)
Aug 21, 2018 35.00 35.04 33.95 33.97 1,695,234 -0.88(-2.52%)
Aug 20, 2018 35.26 35.26 34.80 34.85 1,270,476 -0.23(-0.66%)
Aug 17, 2018 34.89 35.15 34.71 35.08 1,056,406 +0.14(+0.41%)
Aug 16, 2018 34.76 35.08 34.72 34.94 2,275,593 +0.37(+1.06%)
Aug 15, 2018 34.54 34.64 34.35 34.57 1,663,578 -0.18(-0.51%)
Aug 14, 2018 34.21 34.81 34.18 34.75 1,019,604 +0.66(+1.94%)
Aug 13, 2018 34.68 34.75 33.85 34.09 886,020 -0.61(-1.77%)
Aug 10, 2018 34.63 34.91 34.29 34.70 1,481,751 -0.14(-0.39%)
Aug 09, 2018 33.50 35.06 33.25 34.84 2,354,204 +1.51(+4.52%)
Aug 08, 2018 33.10 33.37 32.93 33.33 1,093,398 +0.28(+0.84%)
Aug 07, 2018 33.71 33.77 32.99 33.05 1,107,670 -0.51(-1.52%)
Aug 06, 2018 33.46 33.66 33.44 33.56 394,678 +0.06(+0.17%)
Aug 03, 2018 33.39 33.58 33.16 33.50 595,333 +0.14(+0.41%)
Aug 02, 2018 33.09 33.41 32.95 33.37 780,341 +0.06(+0.17%)
Aug 01, 2018 33.72 33.84 33.23 33.31 541,769 -0.32(-0.95%)
Jul 31, 2018 33.18 33.78 33.09 33.63 951,857 +0.41(+1.22%)
Jul 30, 2018 33.37 33.39 33.20 33.22 603,603 -0.07(-0.22%)
Jul 27, 2018 33.54 33.69 33.21 33.30 542,055 -0.18(-0.55%)
Jul 26, 2018 33.75 33.75 33.34 33.48 671,855 -0.25(-0.73%)
Jul 25, 2018 33.66 33.73 33.38 33.73 509,736 +0.16(+0.48%)
Jul 24, 2018 33.66 33.81 33.44 33.57 749,386 +0.02(+0.07%)
Jul 23, 2018 33.44 33.66 33.30 33.54 682,624 +0.09(+0.26%)
Jul 20, 2018 33.66 33.71 33.34 33.46 521,783 -0.06(-0.19%)
Jul 19, 2018 33.38 33.57 33.30 33.52 500,309 -0.04(-0.12%)
Jul 18, 2018 33.50 33.63 33.40 33.56 590,476 +0.08(+0.24%)
Jul 17, 2018 33.19 33.50 33.15 33.48 618,213 +0.13(+0.38%)
Jul 16, 2018 33.30 33.50 33.18 33.35 522,362 +0.09(+0.26%)
Jul 13, 2018 33.66 33.66 33.09 33.26 681,247 -0.40(-1.18%)
Jul 12, 2018 33.14 33.68 33.14 33.66 989,476 +0.72(+2.18%)
Jul 11, 2018 33.23 33.23 32.90 32.95 758,152 -0.40(-1.20%)
Jul 10, 2018 33.15 33.48 33.06 33.34 529,111 +0.21(+0.63%)
Jul 09, 2018 33.14 33.28 33.03 33.14 934,355 +0.16(+0.48%)
Jul 06, 2018 32.39 33.01 32.39 32.98 1,454,324 +0.49(+1.52%)
Jul 05, 2018 32.12 32.52 31.90 32.48 867,318 +0.54(+1.70%)
Jul 03, 2018 31.94 31.94 31.94 0 -0.21(-0.65%)
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.