Skip to main content

Brookfield Asset Management (NY: BAM )

41.65 -0.15 (-0.36%)
Streaming Delayed Price Updated: 9:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 35.81 35.94 35.54 35.85 1,382,282 +0.01(+0.02%)
Sep 27, 2018 35.88 36.17 35.79 35.84 819,036 -0.02(-0.05%)
Sep 26, 2018 35.82 36.13 35.82 35.86 1,215,625 +0.04(+0.11%)
Sep 25, 2018 35.55 35.93 35.46 35.82 1,293,924 +0.30(+0.84%)
Sep 24, 2018 35.67 35.74 35.36 35.52 1,007,655 -0.10(-0.27%)
Sep 21, 2018 35.04 35.68 34.94 35.62 1,668,203 +0.63(+1.79%)
Sep 20, 2018 34.53 35.13 34.33 34.99 3,283,135 +0.78(+2.28%)
Sep 19, 2018 34.71 34.71 34.16 34.21 1,184,868 -0.42(-1.21%)
Sep 18, 2018 34.33 34.67 34.33 34.63 733,464 +0.34(+0.99%)
Sep 17, 2018 34.22 34.45 34.10 34.29 898,585 +0.22(+0.64%)
Sep 14, 2018 34.08 34.17 33.94 34.07 731,197 +0.01(+0.02%)
Sep 13, 2018 34.01 34.19 33.90 34.06 623,522 +0.19(+0.55%)
Sep 12, 2018 34.06 34.17 33.73 33.88 931,771 -0.20(-0.59%)
Sep 11, 2018 34.10 34.21 33.88 34.08 905,417 -0.11(-0.33%)
Sep 10, 2018 34.32 34.59 34.06 34.19 1,016,376 -0.02(-0.05%)
Sep 07, 2018 34.23 34.37 33.98 34.21 1,687,827 -0.15(-0.44%)
Sep 06, 2018 34.27 34.52 34.09 34.36 743,609 +0.06(+0.19%)
Sep 05, 2018 34.34 34.50 33.98 34.30 731,614 -0.02(-0.05%)
Sep 04, 2018 34.35 34.41 33.97 34.31 1,181,961 -0.12(-0.35%)
Aug 31, 2018 34.43 34.43 34.43 0 -0.74(-2.11%)
Aug 30, 2018 35.38 35.45 35.10 35.18 900,242 -0.10(-0.28%)
Aug 29, 2018 35.00 35.36 35.00 35.28 815,139 +0.26(+0.75%)
Aug 28, 2018 34.99 35.20 34.92 35.01 924,710 +0.11(+0.32%)
Aug 27, 2018 34.59 35.21 34.59 34.90 788,988 +0.39(+1.13%)
Aug 24, 2018 34.31 34.72 34.23 34.51 712,927 +0.29(+0.84%)
Aug 23, 2018 33.97 34.25 33.89 34.22 926,223 +0.13(+0.37%)
Aug 22, 2018 33.95 34.29 33.95 34.09 1,185,150 +0.07(+0.21%)
Aug 21, 2018 35.04 35.08 34.00 34.02 1,692,869 -0.88(-2.52%)
Aug 20, 2018 35.31 35.31 34.85 34.90 1,268,704 -0.23(-0.66%)
Aug 17, 2018 34.94 35.20 34.76 35.13 1,054,932 +0.14(+0.41%)
Aug 16, 2018 34.81 35.13 34.76 34.99 2,272,419 +0.37(+1.06%)
Aug 15, 2018 34.59 34.68 34.40 34.62 1,661,258 -0.18(-0.50%)
Aug 14, 2018 34.25 34.86 34.23 34.80 1,018,182 +0.66(+1.94%)
Aug 13, 2018 34.72 34.80 33.90 34.13 884,785 -0.62(-1.77%)
Aug 10, 2018 34.68 34.96 34.33 34.75 1,479,684 -0.14(-0.39%)
Aug 09, 2018 33.55 35.11 33.29 34.88 2,350,921 +1.51(+4.52%)
Aug 08, 2018 33.14 33.41 32.98 33.37 1,091,873 +0.28(+0.84%)
Aug 07, 2018 33.76 33.82 33.03 33.10 1,106,125 -0.51(-1.52%)
Aug 06, 2018 33.51 33.71 33.49 33.61 394,128 +0.06(+0.17%)
Aug 03, 2018 33.44 33.62 33.21 33.55 594,502 +0.14(+0.41%)
Aug 02, 2018 33.13 33.45 32.99 33.41 779,253 +0.06(+0.17%)
Aug 01, 2018 33.77 33.89 33.28 33.36 541,013 -0.32(-0.95%)
Jul 31, 2018 33.23 33.83 33.13 33.68 950,529 +0.41(+1.22%)
Jul 30, 2018 33.41 33.44 33.25 33.27 602,761 -0.07(-0.22%)
Jul 27, 2018 33.58 33.73 33.25 33.34 541,299 -0.18(-0.55%)
Jul 26, 2018 33.80 33.80 33.39 33.53 670,918 -0.25(-0.73%)
Jul 25, 2018 33.70 33.77 33.43 33.77 509,025 +0.16(+0.48%)
Jul 24, 2018 33.70 33.86 33.48 33.61 748,341 +0.02(+0.07%)
Jul 23, 2018 33.49 33.70 33.35 33.59 681,672 +0.09(+0.26%)
Jul 20, 2018 33.71 33.76 33.39 33.50 521,055 -0.06(-0.19%)
Jul 19, 2018 33.42 33.61 33.34 33.57 499,611 -0.04(-0.12%)
Jul 18, 2018 33.54 33.68 33.45 33.61 589,653 +0.08(+0.24%)
Jul 17, 2018 33.24 33.55 33.20 33.53 617,351 +0.13(+0.38%)
Jul 16, 2018 33.35 33.55 33.22 33.40 521,634 +0.09(+0.26%)
Jul 13, 2018 33.71 33.71 33.13 33.31 680,297 -0.40(-1.19%)
Jul 12, 2018 33.18 33.72 33.18 33.71 988,096 +0.72(+2.18%)
Jul 11, 2018 33.28 33.28 32.94 32.99 757,095 -0.40(-1.20%)
Jul 10, 2018 33.20 33.53 33.10 33.39 528,373 +0.21(+0.63%)
Jul 09, 2018 33.18 33.33 33.08 33.18 933,052 +0.16(+0.48%)
Jul 06, 2018 32.44 33.06 32.44 33.02 1,452,295 +0.50(+1.52%)
Jul 05, 2018 32.16 32.57 31.94 32.53 866,108 +0.54(+1.70%)
Jul 03, 2018 31.98 31.98 31.98 0 -0.21(-0.65%)
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.