Skip to main content

Brookfield Asset Management (NY: BAM )

42.02 +0.22 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 32.45 32.88 32.37 32.82 1,852,663 +0.47(+1.45%)
Jan 30, 2018 32.28 32.42 31.96 32.35 1,705,094 +0.01(+0.02%)
Jan 29, 2018 32.71 32.71 32.15 32.35 2,142,478 -0.38(-1.17%)
Jan 26, 2018 32.93 32.93 32.61 32.73 2,059,589 -0.07(-0.21%)
Jan 25, 2018 33.36 33.41 32.76 32.80 1,761,772 -0.47(-1.41%)
Jan 24, 2018 33.34 33.36 33.09 33.27 1,709,933 +0.11(+0.33%)
Jan 23, 2018 33.19 33.31 32.82 33.16 2,371,326 -0.06(-0.19%)
Jan 22, 2018 33.46 33.71 33.04 33.22 1,468,422 -0.29(-0.87%)
Jan 19, 2018 33.77 33.84 33.44 33.51 1,182,953 -0.14(-0.42%)
Jan 18, 2018 33.84 33.84 33.58 33.66 877,027 -0.13(-0.39%)
Jan 17, 2018 33.62 33.84 33.44 33.79 993,697 +0.33(+0.98%)
Jan 16, 2018 33.64 33.79 33.37 33.46 1,610,108 -0.05(-0.16%)
Jan 12, 2018 33.51 33.51 33.51 0 +0.19(+0.56%)
Jan 11, 2018 33.11 33.40 32.92 33.33 1,744,360 +0.27(+0.81%)
Jan 10, 2018 32.53 33.06 2,923,573 -1.09(-3.19%)
Jan 09, 2018 34.28 34.48 34.11 34.15 1,488,642 +0.02(+0.05%)
Jan 08, 2018 34.24 34.24 33.92 34.13 947,164 -0.09(-0.25%)
Jan 05, 2018 34.49 34.54 34.08 34.22 913,506 -0.01(-0.02%)
Jan 04, 2018 34.10 34.28 33.95 34.23 1,102,605 +0.34(+0.99%)
Jan 03, 2018 33.79 34.09 33.76 33.89 1,128,520 +0.14(+0.42%)
Jan 02, 2018 34.13 34.22 33.47 33.75 1,061,283 -0.38(-1.13%)
Dec 29, 2017 34.13 34.13 34.13 0 -0.05(-0.16%)
Dec 28, 2017 33.98 34.21 33.81 34.19 576,995 +0.20(+0.58%)
Dec 27, 2017 33.81 34.08 33.81 33.99 646,154 +0.29(+0.86%)
Dec 26, 2017 33.63 33.70 33.59 33.70 391,940 +0.06(+0.19%)
Dec 22, 2017 33.55 33.68 33.42 33.64 689,684 +0.01(+0.02%)
Dec 21, 2017 33.96 34.17 33.59 33.63 1,476,200 -0.20(-0.60%)
Dec 20, 2017 34.16 34.19 33.79 33.84 772,004 -0.20(-0.58%)
Dec 19, 2017 34.30 34.38 33.95 34.03 1,161,032 -0.31(-0.89%)
Dec 18, 2017 34.47 34.75 34.24 34.34 1,142,003 +0.10(+0.30%)
Dec 15, 2017 34.37 34.63 34.19 34.24 1,120,843 -0.13(-0.39%)
Dec 14, 2017 34.51 34.60 34.17 34.37 1,082,808 -0.13(-0.39%)
Dec 13, 2017 34.35 34.64 34.35 34.50 834,917 +0.15(+0.43%)
Dec 12, 2017 33.97 34.40 33.91 34.35 873,976 +0.34(+1.01%)
Dec 11, 2017 34.00 34.09 33.85 34.01 653,524 +0.02(+0.07%)
Dec 08, 2017 33.73 34.09 33.64 33.98 1,053,612 +0.30(+0.88%)
Dec 07, 2017 32.69 33.70 32.68 33.69 1,161,772 +0.75(+2.29%)
Dec 06, 2017 33.20 33.22 32.83 32.93 1,253,282 -0.24(-0.71%)
Dec 05, 2017 32.97 33.21 32.84 33.17 1,954,526 +0.31(+0.93%)
Dec 04, 2017 33.31 33.33 32.85 32.86 1,456,670 -0.21(-0.64%)
Dec 01, 2017 32.68 33.10 32.61 33.08 1,244,879 +0.54(+1.66%)
Nov 30, 2017 32.58 32.80 32.38 32.53 2,358,246 +0.10(+0.31%)
Nov 29, 2017 32.63 32.70 32.34 32.43 1,570,785 -0.02(-0.05%)
Nov 28, 2017 32.46 32.71 32.43 32.45 891,692 -0.04(-0.12%)
Nov 27, 2017 32.68 32.81 32.38 32.49 765,088 -0.08(-0.24%)
Nov 24, 2017 32.29 32.64 32.25 32.57 456,377 +0.32(+0.99%)
Nov 22, 2017 32.21 32.46 32.08 32.25 784,301 +0.06(+0.19%)
Nov 21, 2017 32.22 32.46 32.16 32.18 719,756 +0.02(+0.07%)
Nov 20, 2017 32.25 32.38 32.12 32.16 990,293 -0.05(-0.17%)
Nov 17, 2017 31.94 32.30 31.63 32.22 1,204,765 +0.13(+0.41%)
Nov 16, 2017 32.04 32.22 32.04 32.08 699,527 +0.11(+0.34%)
Nov 15, 2017 31.94 32.11 31.83 31.97 887,660 -0.20(-0.63%)
Nov 14, 2017 32.59 32.64 31.82 32.18 1,176,088 -0.66(-2.01%)
Nov 13, 2017 32.81 33.13 32.54 32.84 1,038,331 +0.15(+0.45%)
Nov 10, 2017 32.43 32.78 32.39 32.69 776,138 -0.02(-0.05%)
Nov 09, 2017 32.83 32.85 32.38 32.71 772,197 -0.20(-0.61%)
Nov 08, 2017 32.60 32.94 32.60 32.91 913,546 +0.40(+1.24%)
Nov 07, 2017 32.53 32.63 32.36 32.50 845,287 -0.13(-0.41%)
Nov 06, 2017 32.32 32.67 32.32 32.64 437,468 +0.19(+0.60%)
Nov 03, 2017 32.39 32.60 32.35 32.44 696,633 +0.07(+0.22%)
Nov 02, 2017 32.35 32.54 32.31 32.37 774,822 +0.06(+0.19%)
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.