Skip to main content

Brookfield Asset Management (NY: BAM )

41.95 +0.15 (+0.36%)
Streaming Delayed Price Updated: 11:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 22.13 22.90 22.02 22.83 4,151,446 +1.11(+5.12%)
Sep 29, 2015 22.00 22.12 21.69 21.72 2,193,689 -0.27(-1.22%)
Sep 28, 2015 22.58 22.60 21.99 21.99 2,478,540 -0.75(-3.29%)
Sep 25, 2015 22.53 22.90 22.37 22.74 1,649,121 +0.40(+1.79%)
Sep 24, 2015 22.11 22.45 22.04 22.34 2,001,410 +0.00(+0.00%)
Sep 23, 2015 22.48 22.65 22.30 22.34 1,622,190 -0.12(-0.52%)
Sep 22, 2015 22.51 22.61 22.27 22.45 2,125,641 -0.35(-1.53%)
Sep 21, 2015 22.52 22.90 22.39 22.80 1,861,233 +0.37(+1.65%)
Sep 18, 2015 22.13 22.60 22.13 22.43 2,082,898 -0.03(-0.13%)
Sep 17, 2015 22.45 22.74 22.29 22.46 2,181,926 -0.05(-0.23%)
Sep 16, 2015 22.44 22.62 22.43 22.51 2,145,388 +0.12(+0.52%)
Sep 15, 2015 22.31 22.43 22.08 22.40 2,211,524 +0.20(+0.88%)
Sep 14, 2015 22.44 22.54 22.17 22.20 2,863,884 -0.20(-0.91%)
Sep 11, 2015 22.35 22.46 22.20 22.40 2,288,983 -0.05(-0.23%)
Sep 10, 2015 22.38 22.66 22.33 22.45 1,477,651 +0.04(+0.16%)
Sep 09, 2015 22.89 23.04 22.37 22.42 1,539,637 -0.21(-0.93%)
Sep 08, 2015 22.52 22.73 22.42 22.63 2,190,653 +0.37(+1.66%)
Sep 04, 2015 22.56 22.26 22.26 22.26 1,935,428 -0.57(-2.48%)
Sep 03, 2015 22.64 22.89 22.48 22.82 2,246,887 +0.31(+1.39%)
Sep 02, 2015 22.59 22.59 22.06 22.51 4,252,244 +0.17(+0.75%)
Sep 01, 2015 22.37 22.50 22.06 22.34 4,329,866 -0.49(-2.16%)
Aug 31, 2015 23.19 23.38 22.62 22.84 2,328,125 -0.43(-1.84%)
Aug 28, 2015 23.16 23.27 22.85 23.27 1,283,487 +0.07(+0.31%)
Aug 27, 2015 23.03 23.36 22.88 23.19 2,263,925 +0.57(+2.53%)
Aug 26, 2015 22.28 22.69 21.79 22.62 3,848,454 +0.96(+4.42%)
Aug 25, 2015 22.84 22.88 21.66 21.66 3,656,606 -0.43(-1.95%)
Aug 24, 2015 21.72 22.80 21.47 22.10 4,920,286 -0.89(-3.85%)
Aug 21, 2015 23.67 23.80 22.97 22.98 3,178,350 -0.94(-3.91%)
Aug 20, 2015 24.23 24.28 23.90 23.92 1,801,305 -0.59(-2.41%)
Aug 19, 2015 24.83 24.89 24.27 24.51 2,484,341 -0.35(-1.39%)
Aug 18, 2015 24.84 24.97 24.53 24.85 2,955,634 +0.02(+0.09%)
Aug 17, 2015 24.72 24.95 24.41 24.83 2,265,952 -0.01(-0.06%)
Aug 14, 2015 24.85 25.16 24.80 24.85 3,250,166 +0.01(+0.03%)
Aug 13, 2015 24.66 25.04 24.41 24.84 2,087,066 +0.08(+0.32%)
Aug 12, 2015 24.69 24.82 24.34 24.76 3,753,102 +0.11(+0.44%)
Aug 11, 2015 24.73 24.85 24.51 24.65 2,706,941 -0.35(-1.38%)
Aug 10, 2015 24.96 25.13 24.85 25.00 3,950,987 +0.16(+0.64%)
Aug 07, 2015 24.97 24.97 24.56 24.84 2,345,948 -0.19(-0.75%)
Aug 06, 2015 25.13 25.31 24.95 25.03 1,704,746 -0.11(-0.43%)
Aug 05, 2015 25.28 25.36 25.09 25.13 1,986,339 +0.06(+0.23%)
Aug 04, 2015 25.07 25.31 24.87 25.08 1,917,199 +0.08(+0.32%)
Aug 03, 2015 25.05 25.06 24.80 25.00 1,388,592 -0.07(-0.29%)
Jul 31, 2015 25.05 25.46 25.00 25.07 1,304,656 +0.12(+0.46%)
Jul 30, 2015 25.14 25.17 24.81 24.95 3,311,310 -0.22(-0.89%)
Jul 29, 2015 24.86 25.34 24.76 25.18 3,081,649 +0.35(+1.42%)
Jul 28, 2015 24.90 25.02 24.57 24.82 2,587,928 +0.09(+0.38%)
Jul 27, 2015 24.90 25.05 24.61 24.73 1,530,481 -0.19(-0.78%)
Jul 24, 2015 25.15 25.25 24.85 24.93 1,168,502 -0.17(-0.66%)
Jul 23, 2015 25.43 25.52 24.98 25.09 1,401,606 -0.38(-1.50%)
Jul 22, 2015 25.38 25.67 25.28 25.47 890,487 -0.12(-0.48%)
Jul 21, 2015 25.70 25.82 25.30 25.59 1,137,850 -0.08(-0.31%)
Jul 20, 2015 26.13 26.18 25.67 25.67 1,104,004 -0.37(-1.41%)
Jul 17, 2015 26.01 26.09 25.81 26.04 1,319,777 +0.09(+0.36%)
Jul 16, 2015 25.71 26.03 25.57 25.95 1,192,249 +0.37(+1.46%)
Jul 15, 2015 25.47 25.62 25.30 25.57 1,696,155 +0.06(+0.25%)
Jul 14, 2015 25.22 25.59 25.09 25.51 1,597,882 +0.23(+0.91%)
Jul 13, 2015 25.23 25.36 25.13 25.28 831,054 +0.22(+0.86%)
Jul 10, 2015 24.93 25.13 24.74 25.06 1,599,813 +0.35(+1.40%)
Jul 09, 2015 25.44 25.63 24.69 24.72 2,529,110 -0.45(-1.77%)
Jul 08, 2015 25.58 25.67 25.08 25.16 1,420,794 -0.60(-2.32%)
Jul 07, 2015 25.57 25.80 25.23 25.76 1,054,778 +0.14(+0.56%)
Jul 06, 2015 24.90 25.77 24.75 25.62 1,488,652 +0.14(+0.57%)
Jul 02, 2015 25.22 25.47 25.47 25.47 1,320,723 +0.11(+0.43%)
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.