Skip to main content

Brookfield Asset Management (NY: BAM )

42.11 -1.29 (-2.97%)
Official Closing Price Updated: 7:00 PM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 39.35 39.63 39.14 39.55 859,100 +0.33(+0.84%)
Aug 30, 2017 39.21 39.43 39.05 39.22 723,744 -0.07(-0.18%)
Aug 29, 2017 38.77 39.41 38.62 39.29 510,076 +0.02(+0.05%)
Aug 28, 2017 39.59 39.63 39.17 39.27 367,836 -0.25(-0.63%)
Aug 25, 2017 39.44 39.66 39.36 39.52 258,750 +0.21(+0.53%)
Aug 24, 2017 39.31 39.59 39.20 39.31 511,275 +0.03(+0.08%)
Aug 23, 2017 39.10 39.49 38.95 39.28 398,397 +0.05(+0.13%)
Aug 22, 2017 39.23 39.32 39.11 39.23 318,078 +0.12(+0.31%)
Aug 21, 2017 39.10 39.18 38.82 39.11 432,676 -0.02(-0.05%)
Aug 18, 2017 38.85 39.28 38.61 39.13 765,224 +0.29(+0.75%)
Aug 17, 2017 39.02 39.24 38.84 38.84 579,235 -0.27(-0.69%)
Aug 16, 2017 38.96 39.26 38.96 39.11 743,173 +0.29(+0.75%)
Aug 15, 2017 38.87 38.94 38.70 38.82 545,723 -0.02(-0.05%)
Aug 14, 2017 38.42 38.94 38.25 38.84 742,983 +0.60(+1.57%)
Aug 11, 2017 37.92 38.41 37.92 38.24 681,926 -0.16(-0.42%)
Aug 10, 2017 38.92 39.15 38.32 38.40 1,040,357 -0.59(-1.51%)
Aug 09, 2017 38.53 39.03 37.98 38.99 1,755,818 +0.27(+0.70%)
Aug 08, 2017 38.55 38.77 38.37 38.72 792,023 +0.06(+0.16%)
Aug 07, 2017 38.67 38.83 38.52 38.66 281,707 -0.02(-0.05%)
Aug 04, 2017 38.61 38.84 38.50 38.68 634,915 +0.17(+0.44%)
Aug 03, 2017 38.76 38.88 38.51 38.51 1,605,426 -0.22(-0.57%)
Aug 02, 2017 38.77 38.89 38.52 38.73 1,182,319 -0.01(-0.03%)
Aug 01, 2017 38.95 39.14 38.40 38.74 966,702 -0.15(-0.39%)
Jul 31, 2017 38.82 39.03 38.61 38.89 515,016 +0.19(+0.49%)
Jul 28, 2017 38.73 38.83 38.40 38.70 584,038 +0.16(+0.42%)
Jul 27, 2017 39.23 39.34 38.23 38.54 777,440 -0.67(-1.71%)
Jul 26, 2017 39.09 39.36 38.86 39.21 935,364 +0.16(+0.41%)
Jul 25, 2017 39.49 39.81 38.98 39.05 549,920 -0.52(-1.31%)
Jul 24, 2017 39.74 39.74 39.37 39.57 422,144 -0.10(-0.25%)
Jul 21, 2017 39.86 39.90 39.49 39.67 630,273 -0.22(-0.55%)
Jul 20, 2017 39.86 39.95 39.65 39.89 472,757 +0.18(+0.45%)
Jul 19, 2017 39.30 39.77 39.25 39.71 468,959 +0.59(+1.51%)
Jul 18, 2017 39.05 39.31 38.89 39.12 390,025 +0.10(+0.26%)
Jul 17, 2017 39.45 39.45 38.98 39.02 477,438 -0.44(-1.12%)
Jul 14, 2017 39.21 39.62 39.18 39.46 548,658 +0.36(+0.92%)
Jul 13, 2017 39.37 39.37 39.05 39.10 472,969 -0.28(-0.71%)
Jul 12, 2017 39.36 39.60 39.20 39.38 486,004 +0.42(+1.08%)
Jul 11, 2017 38.92 39.01 38.55 38.96 656,589 +0.08(+0.21%)
Jul 10, 2017 38.90 39.00 38.73 38.88 355,761 -0.01(-0.03%)
Jul 07, 2017 38.99 39.43 38.51 38.89 827,373 +0.01(+0.03%)
Jul 06, 2017 38.85 39.07 38.69 38.88 676,904 -0.14(-0.36%)
Jul 05, 2017 39.10 39.15 38.34 39.02 768,156 -0.18(-0.46%)
Jul 03, 2017 39.44 39.53 39.18 39.20 239,276 -0.01(-0.03%)
Jun 30, 2017 39.72 39.72 38.93 39.21 1,194,485 -0.39(-0.98%)
Jun 29, 2017 40.04 40.07 39.08 39.60 1,225,972 -0.49(-1.22%)
Jun 28, 2017 39.84 40.09 39.39 40.09 1,408,014 +0.62(+1.57%)
Jun 27, 2017 39.17 39.57 39.04 39.47 1,522,198 +0.33(+0.84%)
Jun 26, 2017 38.86 39.35 38.86 39.14 847,781 +0.40(+1.03%)
Jun 23, 2017 38.32 38.88 38.18 38.74 971,354 +0.19(+0.49%)
Jun 22, 2017 38.15 38.59 38.15 38.55 745,558 +0.41(+1.07%)
Jun 21, 2017 38.26 38.43 38.03 38.14 792,436 -0.01(-0.03%)
Jun 20, 2017 38.36 38.54 38.11 38.15 591,655 -0.45(-1.17%)
Jun 19, 2017 38.32 38.97 38.25 38.60 995,802 +0.31(+0.81%)
Jun 16, 2017 38.09 38.35 37.75 38.29 720,748 +0.26(+0.68%)
Jun 15, 2017 37.97 38.13 37.62 38.03 591,288 -0.27(-0.70%)
Jun 14, 2017 38.39 38.42 37.99 38.30 710,325 +0.09(+0.24%)
Jun 13, 2017 38.27 38.43 37.84 38.21 867,309 +0.17(+0.45%)
Jun 12, 2017 38.23 38.41 37.75 38.04 1,132,723 -0.12(-0.31%)
Jun 09, 2017 38.17 38.41 37.91 38.16 1,031,836 +0.02(+0.05%)
Jun 08, 2017 37.93 38.23 37.90 38.14 573,839 +0.20(+0.53%)
Jun 07, 2017 38.25 38.51 37.81 37.94 647,020 -0.31(-0.81%)
Jun 06, 2017 38.17 38.31 37.96 38.25 994,775 +0.04(+0.10%)
Jun 05, 2017 38.05 38.32 37.62 38.21 597,575 +0.26(+0.69%)
Jun 02, 2017 37.84 38.02 37.80 37.95 922,813 +0.10(+0.26%)
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.