Skip to main content

Brookfield Asset Management (NY: BAM )

41.97 +0.17 (+0.41%)
Streaming Delayed Price Updated: 2:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 25.43 25.44 25.18 25.32 1,245,097 -0.16(-0.62%)
Aug 30, 2016 25.67 25.84 25.39 25.48 922,402 -0.14(-0.56%)
Aug 29, 2016 25.31 25.67 25.31 25.62 959,110 +0.44(+1.74%)
Aug 26, 2016 25.32 25.43 25.04 25.18 1,059,073 -0.04(-0.15%)
Aug 25, 2016 25.49 25.66 25.21 25.22 924,713 -0.29(-1.14%)
Aug 24, 2016 25.66 25.77 25.45 25.51 1,001,970 -0.26(-1.01%)
Aug 23, 2016 25.79 25.96 25.74 25.77 828,314 +0.10(+0.38%)
Aug 22, 2016 25.33 25.73 25.28 25.67 661,690 +0.21(+0.82%)
Aug 19, 2016 25.57 25.65 25.37 25.47 1,153,001 -0.22(-0.87%)
Aug 18, 2016 25.92 25.92 25.48 25.69 1,509,943 -0.16(-0.61%)
Aug 17, 2016 26.02 26.05 25.66 25.85 599,236 -0.13(-0.49%)
Aug 16, 2016 25.92 26.18 25.82 25.97 875,515 +0.04(+0.14%)
Aug 15, 2016 26.18 26.18 25.86 25.94 977,950 -0.12(-0.46%)
Aug 12, 2016 26.50 26.50 25.65 26.05 1,404,300 -0.25(-0.96%)
Aug 11, 2016 26.33 26.46 26.17 26.31 1,521,739 -0.01(-0.03%)
Aug 10, 2016 26.32 26.42 26.17 26.32 626,705 +0.07(+0.26%)
Aug 09, 2016 25.97 26.26 25.95 26.25 886,273 +0.35(+1.35%)
Aug 08, 2016 25.82 26.01 25.79 25.90 725,586 +0.06(+0.23%)
Aug 05, 2016 25.60 25.88 25.43 25.84 775,617 +0.17(+0.67%)
Aug 04, 2016 25.46 25.70 25.38 25.67 953,078 +0.22(+0.85%)
Aug 03, 2016 25.09 25.46 25.07 25.45 1,035,496 +0.40(+1.61%)
Aug 02, 2016 25.65 25.75 25.04 25.05 1,209,755 -0.59(-2.30%)
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.