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 (%)
Dec 31, 2013 36.21 36.32 36.32 36.32 1,044,285 +0.11(+0.31%)
Dec 30, 2013 35.96 36.24 35.90 36.21 638,480 +0.31(+0.86%)
Dec 27, 2013 35.82 36.00 35.71 35.90 680,285 +0.02(+0.05%)
Dec 26, 2013 35.77 35.97 35.76 35.88 321,639 +0.27(+0.76%)
Dec 24, 2013 35.68 35.84 35.54 35.61 440,154 +0.07(+0.21%)
Dec 23, 2013 35.50 35.85 35.29 35.53 615,237 +0.17(+0.48%)
Dec 20, 2013 35.50 35.66 35.31 35.37 1,045,642 -0.07(-0.18%)
Dec 19, 2013 35.30 35.50 35.15 35.43 545,057 -0.02(-0.05%)
Dec 18, 2013 34.81 35.54 34.73 35.45 1,074,679 +0.52(+1.50%)
Dec 17, 2013 35.20 35.21 34.91 34.93 596,518 -0.20(-0.56%)
Dec 16, 2013 35.18 35.38 35.02 35.12 825,121 +0.07(+0.19%)
Dec 13, 2013 34.98 35.23 34.74 35.06 576,025 +0.05(+0.13%)
Dec 12, 2013 35.08 35.41 34.95 35.01 847,367 -0.28(-0.80%)
Dec 11, 2013 35.82 35.86 35.17 35.29 819,529 -0.52(-1.46%)
Dec 10, 2013 36.13 36.13 35.71 35.82 658,204 -0.33(-0.91%)
Dec 09, 2013 36.21 36.41 36.05 36.14 915,087 -0.02(-0.05%)
Dec 06, 2013 35.82 36.29 35.73 36.16 631,830 +0.37(+1.05%)
Dec 05, 2013 35.73 36.00 35.72 35.79 709,558 -0.06(-0.16%)
Dec 04, 2013 35.69 36.06 35.46 35.84 548,129 -0.05(-0.13%)
Dec 03, 2013 35.91 35.97 35.62 35.89 503,297 -0.22(-0.60%)
Dec 02, 2013 36.14 36.43 36.02 36.11 569,749 -0.22(-0.62%)
Nov 29, 2013 36.46 36.56 36.28 36.33 256,172 +0.05(+0.13%)
Nov 27, 2013 36.39 36.51 36.16 36.28 546,501 -0.07(-0.18%)
Nov 26, 2013 36.61 36.85 36.23 36.35 872,207 -0.28(-0.77%)
Nov 25, 2013 36.92 36.94 36.53 36.63 537,962 -0.31(-0.84%)
Nov 22, 2013 36.62 37.11 36.52 36.94 912,991 +0.28(+0.77%)
Nov 21, 2013 37.04 37.08 36.61 36.66 521,417 -0.36(-0.96%)
Nov 20, 2013 37.27 37.44 36.78 37.01 830,955 -0.26(-0.70%)
Nov 19, 2013 37.31 37.41 36.88 37.27 673,639 -0.11(-0.30%)
Nov 18, 2013 37.76 37.93 37.27 37.39 641,253 -0.35(-0.92%)
Nov 15, 2013 37.34 37.76 37.27 37.73 1,583,415 +0.35(+0.93%)
Nov 14, 2013 36.73 37.41 36.62 37.39 557,782 +0.57(+1.55%)
Nov 12, 2013 36.93 37.18 36.67 36.82 661,487 -0.03(-0.08%)
Nov 11, 2013 36.69 37.07 36.46 36.84 648,521 +0.28(+0.77%)
Nov 08, 2013 36.93 37.00 36.44 36.56 677,514 -0.44(-1.19%)
Nov 07, 2013 37.41 37.45 36.90 37.00 871,226 -0.37(-1.00%)
Nov 06, 2013 37.51 37.66 37.25 37.38 555,248 +0.05(+0.13%)
Nov 05, 2013 37.26 37.43 37.21 37.33 547,284 -0.07(-0.17%)
Nov 04, 2013 37.15 37.47 37.14 37.40 641,666 +0.24(+0.65%)
Nov 01, 2013 36.98 37.28 36.62 37.15 744,532 +0.13(+0.35%)
Oct 31, 2013 37.09 37.43 37.02 37.02 872,038 -0.06(-0.15%)
Oct 30, 2013 37.27 37.47 36.94 37.08 380,418 -0.36(-0.95%)
Oct 29, 2013 37.50 37.64 37.21 37.43 635,939 -0.05(-0.12%)
Oct 28, 2013 38.08 38.08 37.43 37.48 541,828 -0.58(-1.52%)
Oct 25, 2013 37.83 38.18 37.52 38.06 872,708 +0.24(+0.64%)
Oct 24, 2013 37.84 37.91 37.43 37.82 549,441 +0.13(+0.35%)
Oct 23, 2013 37.60 37.81 37.41 37.69 504,466 -0.04(-0.10%)
Oct 22, 2013 37.41 37.90 37.38 37.72 1,404,527 +0.40(+1.08%)
Oct 21, 2013 37.36 37.41 37.18 37.32 687,934 -0.09(-0.25%)
Oct 18, 2013 37.33 37.41 37.07 37.41 594,366 +0.34(+0.91%)
Oct 17, 2013 36.31 37.17 36.20 37.08 715,159 +0.55(+1.51%)
Oct 16, 2013 35.88 36.53 35.82 36.53 700,805 +0.76(+2.12%)
Oct 15, 2013 36.22 36.41 35.68 35.77 831,999 -0.65(-1.77%)
Oct 14, 2013 35.70 36.47 35.70 36.41 496,895 +0.44(+1.22%)
Oct 11, 2013 35.96 36.41 35.78 35.97 441,143 -0.05(-0.13%)
Oct 10, 2013 35.28 36.25 35.22 36.02 861,154 +1.08(+3.11%)
Oct 09, 2013 34.90 35.22 34.85 34.94 740,751 +0.06(+0.16%)
Oct 08, 2013 35.21 35.31 34.78 34.88 549,281 -0.39(-1.11%)
Oct 07, 2013 35.02 35.57 34.81 35.27 550,741 -0.05(-0.13%)
Oct 04, 2013 34.99 35.49 34.86 35.32 404,697 +0.28(+0.80%)
Oct 03, 2013 35.41 35.41 34.91 35.04 698,803 -0.43(-1.21%)
Oct 02, 2013 35.08 35.48 34.91 35.47 865,193 +0.22(+0.64%)
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.