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, 2018 35.85 35.99 35.65 35.87 1,244,098 +0.34(+0.95%)
Dec 28, 2018 35.93 36.12 35.32 35.53 1,583,106 -0.14(-0.39%)
Dec 27, 2018 34.94 35.69 34.84 35.68 1,729,033 +0.21(+0.58%)
Dec 26, 2018 34.33 35.49 34.22 35.47 1,668,764 +1.18(+3.44%)
Dec 24, 2018 34.66 35.07 34.29 34.29 1,334,543 -0.64(-1.82%)
Dec 21, 2018 35.75 35.92 34.87 34.93 2,239,741 -0.83(-2.33%)
Dec 20, 2018 36.79 36.98 35.71 35.76 2,325,819 -1.12(-3.04%)
Dec 19, 2018 37.71 38.04 36.83 36.88 2,444,386 -0.78(-2.06%)
Dec 18, 2018 37.91 38.14 37.57 37.66 1,618,868 -0.07(-0.17%)
Dec 17, 2018 38.47 38.71 37.59 37.72 1,207,564 -1.01(-2.61%)
Dec 14, 2018 38.33 38.88 38.27 38.73 1,551,568 +0.07(+0.19%)
Dec 13, 2018 38.81 39.16 38.52 38.66 785,054 -0.20(-0.51%)
Dec 12, 2018 38.82 39.24 38.79 38.86 1,139,321 +0.42(+1.10%)
Dec 11, 2018 39.33 39.62 38.38 38.43 1,427,625 -0.51(-1.32%)
Dec 10, 2018 38.91 39.15 38.36 38.95 1,944,611 -0.07(-0.17%)
Dec 07, 2018 39.47 40.01 38.88 39.01 1,440,704 -0.42(-1.07%)
Dec 06, 2018 39.69 39.70 38.42 39.44 2,879,239 -0.74(-1.84%)
Dec 04, 2018 41.03 41.13 40.15 40.17 1,022,369 -0.98(-2.39%)
Dec 03, 2018 41.47 41.51 40.90 41.16 1,368,350 +0.11(+0.27%)
Nov 30, 2018 41.31 41.42 40.76 41.04 1,239,929 -0.38(-0.93%)
Nov 29, 2018 41.30 41.66 41.19 41.43 645,944 -0.08(-0.20%)
Nov 28, 2018 41.35 41.52 41.10 41.51 1,094,212 +0.19(+0.45%)
Nov 27, 2018 40.91 41.65 40.91 41.32 1,169,779 +0.22(+0.52%)
Nov 26, 2018 40.52 41.45 40.52 41.11 1,374,339 +1.02(+2.54%)
Nov 23, 2018 40.09 40.29 39.96 40.09 419,724 -0.41(-1.02%)
Nov 21, 2018 40.50 40.50 40.50 0 +0.68(+1.71%)
Nov 20, 2018 40.41 40.50 39.73 39.82 2,587,249 -1.06(-2.59%)
Nov 19, 2018 40.92 41.26 40.74 40.88 1,215,463 -0.16(-0.39%)
Nov 16, 2018 40.81 41.13 40.74 41.03 816,676 -0.05(-0.11%)
Nov 15, 2018 40.79 41.23 40.57 41.08 1,591,881 +0.07(+0.18%)
Nov 14, 2018 41.27 41.40 40.88 41.01 1,633,444 +0.00(+0.00%)
Nov 13, 2018 40.61 41.25 40.46 41.01 1,444,507 +0.62(+1.53%)
Nov 12, 2018 40.47 40.75 40.12 40.39 2,151,951 -0.10(-0.25%)
Nov 09, 2018 38.76 40.77 38.76 40.49 2,037,897 +1.77(+4.57%)
Nov 08, 2018 38.86 39.10 38.46 38.72 959,288 -0.34(-0.86%)
Nov 07, 2018 39.02 39.23 38.77 39.06 953,476 +0.28(+0.72%)
Nov 06, 2018 38.80 38.91 38.54 38.78 1,014,160 -0.01(-0.02%)
Nov 05, 2018 38.54 38.85 38.50 38.79 575,112 +0.35(+0.90%)
Nov 02, 2018 38.65 38.66 38.30 38.44 866,710 -0.06(-0.15%)
Nov 01, 2018 38.35 38.64 38.28 38.50 912,627 +0.38(+1.01%)
Oct 31, 2018 38.20 38.49 38.02 38.12 1,453,627 +0.24(+0.64%)
Oct 30, 2018 37.33 37.89 37.25 37.87 933,270 +0.54(+1.45%)
Oct 29, 2018 38.04 38.17 37.01 37.33 1,150,427 -0.30(-0.80%)
Oct 26, 2018 37.79 37.92 37.01 37.63 1,114,311 -0.48(-1.25%)
Oct 25, 2018 38.14 38.27 37.92 38.11 1,203,366 +0.17(+0.44%)
Oct 24, 2018 38.85 38.85 37.92 37.94 1,434,134 -1.02(-2.62%)
Oct 23, 2018 38.70 39.20 38.47 38.96 1,215,657 -0.24(-0.62%)
Oct 22, 2018 39.25 39.31 38.79 39.20 836,073 +0.02(+0.05%)
Oct 19, 2018 39.07 39.59 39.01 39.18 814,538 +0.21(+0.53%)
Oct 18, 2018 39.88 39.88 38.93 38.98 1,362,699 -1.00(-2.50%)
Oct 17, 2018 39.43 40.04 39.23 39.98 869,334 +0.51(+1.30%)
Oct 16, 2018 39.15 39.54 39.08 39.46 704,624 +0.53(+1.37%)
Oct 15, 2018 39.10 39.23 38.51 38.93 706,466 -0.19(-0.48%)
Oct 12, 2018 39.48 39.49 38.93 39.12 1,397,833 +0.30(+0.77%)
Oct 11, 2018 39.47 39.63 38.49 38.82 2,735,790 -0.65(-1.66%)
Oct 10, 2018 40.43 40.43 39.41 39.47 2,630,166 -1.08(-2.65%)
Oct 09, 2018 40.41 40.66 40.08 40.55 731,315 +0.05(+0.12%)
Oct 08, 2018 40.39 40.55 40.31 40.50 714,773 -0.04(-0.09%)
Oct 05, 2018 40.73 41.07 40.44 40.54 1,433,327 -0.23(-0.57%)
Oct 04, 2018 41.32 41.33 40.47 40.77 1,667,954 -0.73(-1.76%)
Oct 03, 2018 41.94 42.07 41.41 41.50 1,870,481 -0.25(-0.60%)
Oct 02, 2018 41.97 41.97 41.35 41.76 2,134,261 -0.24(-0.58%)
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.