Skip to main content

Brookfield Asset Management (NY: BAM )

41.77 -0.02 (-0.06%)
Streaming Delayed Price Updated: 10:22 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 26.15 26.30 25.89 26.26 1,541,878 +0.17(+0.67%)
Jan 30, 2017 26.32 26.44 25.94 26.09 1,381,408 -0.39(-1.46%)
Jan 27, 2017 26.44 26.58 26.33 26.48 786,477 +0.03(+0.11%)
Jan 26, 2017 26.47 26.54 26.27 26.44 1,322,322 -0.08(-0.31%)
Jan 25, 2017 26.44 26.61 26.41 26.53 1,241,940 +0.27(+1.01%)
Jan 24, 2017 26.48 26.56 26.13 26.26 1,588,411 -0.15(-0.58%)
Jan 23, 2017 26.21 26.51 26.07 26.41 1,262,911 +0.19(+0.72%)
Jan 20, 2017 25.54 26.22 25.50 26.22 1,413,961 +0.74(+2.89%)
Jan 19, 2017 25.96 25.97 25.45 25.49 1,261,975 -0.30(-1.15%)
Jan 18, 2017 25.79 26.11 25.75 25.78 1,082,920 -0.10(-0.38%)
Jan 17, 2017 25.94 26.10 25.85 25.88 1,192,682 -0.05(-0.18%)
Jan 13, 2017 25.93 25.93 25.93 0 +0.10(+0.38%)
Jan 12, 2017 25.30 25.90 25.25 25.83 1,606,354 +0.58(+2.29%)
Jan 11, 2017 25.26 25.29 25.05 25.25 1,530,006 +0.09(+0.36%)
Jan 10, 2017 25.12 25.24 25.08 25.16 1,055,350 +0.14(+0.58%)
Jan 09, 2017 25.37 25.37 24.96 25.02 1,172,630 -0.29(-1.14%)
Jan 06, 2017 25.37 25.50 25.26 25.31 1,356,995 -0.12(-0.48%)
Jan 05, 2017 25.37 25.56 25.30 25.43 988,019 +0.02(+0.06%)
Jan 04, 2017 25.36 25.57 25.28 25.41 1,730,726 +0.19(+0.75%)
Jan 03, 2017 25.14 25.37 24.96 25.22 916,740 +0.15(+0.61%)
Dec 30, 2016 25.07 25.07 25.07 0 +0.03(+0.12%)
Dec 29, 2016 24.93 25.17 24.93 25.04 1,193,635 +0.11(+0.43%)
Dec 28, 2016 24.93 25.08 24.80 24.93 536,978 -0.02(-0.06%)
Dec 27, 2016 25.00 25.06 24.90 24.95 440,481 -0.11(-0.42%)
Dec 23, 2016 25.05 25.05 25.05 0 -0.04(-0.15%)
Dec 22, 2016 25.26 25.28 25.05 25.09 1,299,175 -0.23(-0.90%)
Dec 21, 2016 25.52 25.53 25.32 25.32 1,062,976 -0.27(-1.07%)
Dec 20, 2016 25.42 25.66 25.37 25.59 1,287,480 +0.27(+1.05%)
Dec 19, 2016 25.44 25.57 25.31 25.33 1,196,369 -0.08(-0.30%)
Dec 16, 2016 25.28 25.52 25.21 25.40 1,432,624 +0.18(+0.72%)
Dec 15, 2016 25.11 25.31 25.06 25.22 1,129,304 +0.05(+0.18%)
Dec 14, 2016 25.85 25.92 25.15 25.18 1,682,387 -0.64(-2.47%)
Dec 13, 2016 25.65 26.05 25.65 25.81 1,494,817 +0.26(+1.01%)
Dec 12, 2016 25.27 25.65 25.18 25.56 2,311,932 +0.35(+1.39%)
Dec 09, 2016 25.18 25.35 25.15 25.21 2,046,275 +0.02(+0.06%)
Dec 08, 2016 25.31 25.41 25.16 25.19 1,328,924 -0.15(-0.60%)
Dec 07, 2016 25.05 25.35 24.90 25.34 1,428,597 +0.33(+1.31%)
Dec 06, 2016 24.84 25.06 24.77 25.02 1,098,092 +0.26(+1.04%)
Dec 05, 2016 24.91 25.00 24.72 24.76 1,505,569 +0.05(+0.18%)
Dec 02, 2016 24.90 24.90 24.61 24.71 1,586,768 -0.08(-0.31%)
Dec 01, 2016 25.40 25.42 24.73 24.79 1,617,570 -0.50(-1.98%)
Nov 30, 2016 25.58 25.60 25.26 25.29 1,448,442 -0.25(-0.98%)
Nov 29, 2016 25.65 25.74 25.39 25.54 1,270,462 -0.05(-0.18%)
Nov 28, 2016 25.65 25.73 25.52 25.59 1,074,800 +0.34(+1.33%)
Nov 25, 2016 25.19 25.27 25.05 25.25 446,321 +0.17(+0.69%)
Nov 23, 2016 25.08 25.08 25.08 0 -0.17(-0.69%)
Nov 22, 2016 25.38 25.43 25.15 25.25 1,197,295 +0.00(+0.00%)
Nov 21, 2016 25.53 25.57 25.13 25.25 1,173,949 -0.11(-0.45%)
Nov 18, 2016 25.22 25.41 25.12 25.36 1,539,652 +0.14(+0.57%)
Nov 17, 2016 24.85 25.23 24.83 25.22 2,100,994 +0.33(+1.33%)
Nov 16, 2016 24.81 24.93 24.67 24.89 1,662,464 -0.03(-0.12%)
Nov 15, 2016 24.84 25.03 24.58 24.92 3,231,069 +0.22(+0.88%)
Nov 14, 2016 24.66 24.77 24.11 24.70 4,221,514 +0.11(+0.43%)
Nov 11, 2016 25.96 26.05 24.46 24.60 3,180,620 -1.03(-4.02%)
Nov 10, 2016 26.23 26.34 25.46 25.63 2,214,365 -0.62(-2.35%)
Nov 09, 2016 25.96 26.49 25.93 26.24 1,425,896 -0.27(-1.02%)
Nov 08, 2016 26.39 26.59 26.30 26.51 1,104,235 +0.05(+0.20%)
Nov 07, 2016 26.24 26.51 26.13 26.46 1,039,186 +0.64(+2.48%)
Nov 04, 2016 25.84 25.97 25.57 25.82 1,123,973 -0.11(-0.44%)
Nov 03, 2016 25.84 26.02 25.81 25.93 977,725 +0.11(+0.44%)
Nov 02, 2016 26.18 26.21 25.78 25.82 937,894 -0.38(-1.46%)
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.