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 (%)
Oct 31, 2014 34.21 34.59 34.04 34.45 776,821 +0.51(+1.49%)
Oct 30, 2014 33.57 34.28 33.51 33.94 544,957 +0.32(+0.94%)
Oct 29, 2014 34.09 34.13 33.31 33.63 567,062 -0.39(-1.14%)
Oct 28, 2014 34.05 34.13 33.83 34.01 393,471 +0.18(+0.52%)
Oct 27, 2014 32.89 33.87 33.04 33.84 810,897 +0.80(+2.43%)
Oct 24, 2014 32.83 33.26 32.61 33.04 636,572 +0.27(+0.84%)
Oct 23, 2014 32.28 32.95 32.27 32.76 645,294 +0.64(+1.99%)
Oct 22, 2014 32.65 32.68 32.04 32.12 918,719 -0.63(-1.93%)
Oct 21, 2014 32.20 32.85 32.02 32.75 1,313,644 +0.61(+1.88%)
Oct 20, 2014 31.89 32.25 31.71 32.15 712,485 +0.23(+0.71%)
Oct 17, 2014 31.59 32.02 31.38 31.92 1,146,188 +0.61(+1.95%)
Oct 16, 2014 30.22 31.45 29.97 31.31 1,635,790 +0.61(+1.97%)
Oct 15, 2014 30.77 30.94 30.17 30.71 1,229,677 -0.16(-0.52%)
Oct 14, 2014 30.62 31.16 30.57 30.87 1,071,546 +0.15(+0.50%)
Oct 13, 2014 30.95 31.22 30.71 30.71 681,119 -0.21(-0.68%)
Oct 10, 2014 31.19 31.26 30.85 30.93 1,167,053 -0.31(-0.99%)
Oct 09, 2014 31.52 31.57 31.00 31.23 1,160,285 -0.37(-1.16%)
Oct 08, 2014 31.32 31.66 31.19 31.60 705,409 +0.21(+0.67%)
Oct 07, 2014 31.59 31.59 31.38 31.39 698,128 -0.30(-0.95%)
Oct 06, 2014 31.67 31.88 31.64 31.69 606,864 +0.15(+0.47%)
Oct 03, 2014 31.35 31.73 31.19 31.54 1,009,656 +0.20(+0.63%)
Oct 02, 2014 31.50 31.56 30.79 31.35 881,800 -0.12(-0.38%)
Oct 01, 2014 31.58 31.78 31.45 31.47 989,607 -0.16(-0.51%)
Sep 30, 2014 32.04 32.04 31.51 31.63 1,001,883 -0.30(-0.95%)
Sep 29, 2014 32.10 32.15 31.73 31.93 698,428 -0.39(-1.22%)
Sep 26, 2014 31.97 32.45 31.97 32.33 660,178 +0.33(+1.03%)
Sep 25, 2014 32.75 32.75 31.98 31.99 1,517,519 -0.84(-2.55%)
Sep 24, 2014 32.98 33.08 32.67 32.83 1,260,767 -0.32(-0.98%)
Sep 23, 2014 33.12 33.30 33.12 33.16 499,354 -0.07(-0.21%)
Sep 22, 2014 33.15 33.36 33.01 33.23 361,655 -0.10(-0.30%)
Sep 19, 2014 33.91 33.91 33.36 33.32 863,221 -0.46(-1.35%)
Sep 18, 2014 33.53 33.81 33.44 33.78 619,819 +0.51(+1.52%)
Sep 17, 2014 33.23 33.53 33.01 33.27 1,028,573 +0.23(+0.70%)
Sep 16, 2014 32.56 33.18 32.56 33.04 585,887 +0.44(+1.34%)
Sep 15, 2014 32.66 32.71 32.54 32.61 578,908 -0.03(-0.09%)
Sep 12, 2014 32.85 33.04 32.52 32.63 928,174 -0.31(-0.94%)
Sep 11, 2014 33.13 33.18 32.87 32.94 488,819 -0.23(-0.70%)
Sep 10, 2014 33.29 33.31 32.99 33.18 599,649 -0.13(-0.38%)
Sep 09, 2014 33.05 33.37 33.01 33.30 712,157 +0.22(+0.66%)
Sep 08, 2014 33.59 33.64 33.02 33.08 720,687 -0.59(-1.75%)
Sep 05, 2014 33.62 33.72 33.48 33.68 318,606 +0.13(+0.40%)
Sep 04, 2014 33.92 33.92 33.44 33.54 311,746 -0.32(-0.94%)
Sep 03, 2014 33.77 33.94 33.60 33.86 446,301 +0.21(+0.63%)
Sep 02, 2014 33.57 33.92 33.53 33.65 536,167 +0.06(+0.17%)
Aug 29, 2014 33.49 33.59 33.59 33.59 938,474 +0.10(+0.29%)
Aug 28, 2014 33.96 34.03 33.40 33.49 680,175 -0.56(-1.65%)
Aug 27, 2014 33.75 34.08 33.74 34.06 342,644 +0.52(+1.54%)
Aug 26, 2014 33.57 33.81 33.51 33.54 652,455 -0.03(-0.08%)
Aug 25, 2014 33.52 33.66 33.41 33.57 376,010 -0.04(-0.12%)
Aug 22, 2014 33.66 33.72 33.53 33.61 528,579 +0.01(+0.02%)
Aug 21, 2014 33.52 33.64 33.50 33.60 422,211 +0.11(+0.33%)
Aug 20, 2014 33.45 33.55 33.20 33.49 357,355 +0.03(+0.10%)
Aug 19, 2014 33.42 33.60 33.34 33.45 532,785 +0.08(+0.25%)
Aug 18, 2014 33.31 33.59 33.20 33.37 535,566 +0.18(+0.55%)
Aug 15, 2014 33.13 33.27 32.91 33.19 763,575 +0.14(+0.42%)
Aug 14, 2014 33.13 33.33 32.90 33.05 576,940 +0.08(+0.23%)
Aug 13, 2014 32.72 33.08 32.64 32.97 763,963 +0.38(+1.16%)
Aug 12, 2014 32.60 32.71 32.36 32.60 1,045,466 +0.00(+0.00%)
Aug 11, 2014 31.37 32.62 31.31 32.60 1,254,374 +1.21(+3.85%)
Aug 08, 2014 31.24 31.44 30.85 31.39 614,222 +0.27(+0.88%)
Aug 07, 2014 31.11 31.32 31.00 31.11 788,449 +0.02(+0.07%)
Aug 06, 2014 30.67 31.21 30.58 31.09 520,724 +0.29(+0.95%)
Aug 05, 2014 31.02 31.12 30.73 30.80 695,219 -0.41(-1.30%)
Aug 04, 2014 30.96 31.24 30.79 31.21 325,378 +0.24(+0.79%)
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.