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 (%)
Oct 31, 2017 39.30 39.49 39.23 39.23 723,331 -0.07(-0.19%)
Oct 30, 2017 39.15 39.42 39.05 39.30 938,685 +0.20(+0.50%)
Oct 27, 2017 38.86 39.15 38.65 39.11 832,617 +0.24(+0.63%)
Oct 26, 2017 38.96 39.22 38.86 38.86 956,569 -0.06(-0.14%)
Oct 25, 2017 39.61 39.72 38.64 38.92 988,455 -0.77(-1.93%)
Oct 24, 2017 39.85 40.07 39.63 39.69 525,776 -0.09(-0.24%)
Oct 23, 2017 40.14 40.24 39.72 39.78 522,777 -0.34(-0.84%)
Oct 20, 2017 40.10 40.21 39.94 40.12 572,262 +0.01(+0.02%)
Oct 19, 2017 40.06 40.29 39.95 40.11 484,769 -0.08(-0.21%)
Oct 18, 2017 40.15 40.36 40.12 40.19 474,387 +0.14(+0.35%)
Oct 17, 2017 39.85 40.20 39.83 40.05 468,913 +0.18(+0.45%)
Oct 16, 2017 39.79 39.92 39.60 39.88 443,381 +0.09(+0.24%)
Oct 13, 2017 39.73 39.88 39.57 39.78 1,442,580 +0.14(+0.35%)
Oct 12, 2017 39.63 39.78 39.39 39.64 1,818,299 -0.16(-0.40%)
Oct 11, 2017 39.55 39.87 39.55 39.80 677,911 +0.25(+0.64%)
Oct 10, 2017 39.49 39.69 39.45 39.55 699,476 +0.21(+0.52%)
Oct 09, 2017 39.29 39.38 39.16 39.34 309,878 +0.07(+0.17%)
Oct 06, 2017 39.43 39.49 39.17 39.28 786,908 -0.20(-0.50%)
Oct 05, 2017 39.42 39.68 39.30 39.47 615,650 +0.02(+0.05%)
Oct 04, 2017 39.14 39.56 39.04 39.45 726,815 +0.36(+0.93%)
Oct 03, 2017 38.91 39.13 38.82 39.09 669,750 +0.20(+0.51%)
Oct 02, 2017 38.67 39.01 38.67 38.89 613,061 +0.26(+0.68%)
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%)
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.