Skip to main content

Brookfield Asset Management (NY: BAM )

42.02 +0.22 (+0.53%)
Streaming Delayed Price Updated: 2:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 34.34 34.99 34.34 34.89 1,733,672 +0.52(+1.51%)
Jan 30, 2019 34.13 34.41 33.87 34.37 1,031,470 +0.32(+0.95%)
Jan 29, 2019 33.90 34.37 33.86 34.05 1,855,806 +0.23(+0.67%)
Jan 28, 2019 33.78 33.86 33.41 33.82 1,029,316 -0.25(-0.74%)
Jan 25, 2019 34.03 34.09 33.70 34.07 991,357 +0.39(+1.15%)
Jan 24, 2019 33.67 33.75 33.28 33.68 1,024,203 +0.11(+0.34%)
Jan 23, 2019 33.83 33.90 33.22 33.57 1,322,413 -0.07(-0.22%)
Jan 22, 2019 33.84 34.00 33.43 33.64 1,373,856 -0.53(-1.54%)
Jan 18, 2019 34.03 34.22 33.83 34.17 807,621 +0.38(+1.13%)
Jan 17, 2019 33.16 33.88 33.09 33.79 1,204,100 +0.45(+1.36%)
Jan 16, 2019 33.22 33.49 33.10 33.33 984,399 +0.24(+0.73%)
Jan 15, 2019 33.08 33.15 32.85 33.09 1,003,653 +0.07(+0.22%)
Jan 14, 2019 32.85 33.09 32.71 33.02 797,403 +0.05(+0.15%)
Jan 11, 2019 32.80 33.17 32.71 32.97 1,019,614 -0.01(-0.02%)
Jan 10, 2019 32.83 33.11 32.74 32.98 1,798,284 -0.08(-0.25%)
Jan 09, 2019 32.69 33.10 32.66 33.06 1,514,102 +0.58(+1.77%)
Jan 08, 2019 32.68 32.89 32.27 32.48 1,028,589 +0.03(+0.10%)
Jan 07, 2019 32.10 32.48 31.89 32.45 1,746,346 +0.47(+1.47%)
Jan 04, 2019 31.06 31.99 30.97 31.98 2,388,561 +1.27(+4.14%)
Jan 03, 2019 30.58 30.77 30.31 30.71 1,690,668 -0.06(-0.18%)
Jan 02, 2019 30.73 30.99 30.33 30.76 1,980,410 -0.32(-1.02%)
Dec 31, 2018 31.06 31.18 30.88 31.08 1,435,950 +0.29(+0.95%)
Dec 28, 2018 31.13 31.30 30.60 30.79 1,827,236 -0.12(-0.39%)
Dec 27, 2018 30.27 30.93 30.19 30.91 1,995,666 +0.18(+0.58%)
Dec 26, 2018 29.74 30.75 29.64 30.73 1,926,103 +1.02(+3.44%)
Dec 24, 2018 30.03 30.38 29.71 29.71 1,540,342 -0.55(-1.82%)
Dec 21, 2018 30.97 31.12 30.21 30.26 2,585,130 -0.72(-2.33%)
Dec 20, 2018 31.87 32.04 30.94 30.98 2,684,483 -0.97(-3.04%)
Dec 19, 2018 32.68 32.96 31.91 31.95 2,821,333 -0.67(-2.06%)
Dec 18, 2018 32.85 33.05 32.55 32.63 1,868,513 -0.06(-0.17%)
Dec 17, 2018 33.33 33.53 32.57 32.68 1,393,782 -0.88(-2.61%)
Dec 14, 2018 33.21 33.69 33.15 33.56 1,790,834 +0.06(+0.19%)
Dec 13, 2018 33.62 33.93 33.38 33.49 906,117 -0.17(-0.51%)
Dec 12, 2018 33.63 34.00 33.61 33.66 1,315,015 +0.36(+1.10%)
Dec 11, 2018 34.08 34.33 33.25 33.30 1,647,779 -0.45(-1.32%)
Dec 10, 2018 33.71 33.92 33.23 33.75 2,244,488 -0.06(-0.17%)
Dec 07, 2018 34.20 34.66 33.69 33.80 1,662,874 -0.36(-1.07%)
Dec 06, 2018 34.39 34.39 33.28 34.17 3,323,245 -0.64(-1.84%)
Dec 04, 2018 35.55 35.63 34.78 34.81 1,180,028 -0.85(-2.39%)
Dec 03, 2018 35.93 35.97 35.44 35.66 1,579,362 +0.10(+0.27%)
Nov 30, 2018 35.79 35.88 35.32 35.56 1,431,137 -0.33(-0.93%)
Nov 29, 2018 35.78 36.10 35.69 35.89 745,555 +0.21(+0.59%)
Nov 28, 2018 35.54 35.69 35.33 35.68 1,273,017 +0.16(+0.45%)
Nov 27, 2018 35.17 35.80 35.17 35.52 1,360,933 +0.18(+0.52%)
Nov 26, 2018 34.83 35.62 34.83 35.34 1,598,920 +0.88(+2.54%)
Nov 23, 2018 34.46 34.63 34.35 34.46 488,311 -0.35(-1.02%)
Nov 21, 2018 34.81 34.81 34.81 0 +0.59(+1.71%)
Nov 20, 2018 34.73 34.81 34.15 34.23 3,010,032 -0.91(-2.59%)
Nov 19, 2018 35.17 35.46 35.02 35.13 1,414,082 -0.14(-0.39%)
Nov 16, 2018 35.08 35.35 35.01 35.27 950,130 -0.04(-0.11%)
Nov 15, 2018 35.06 35.44 34.87 35.31 1,852,011 +0.06(+0.18%)
Nov 14, 2018 35.47 35.58 35.13 35.25 1,900,366 +0.00(+0.00%)
Nov 13, 2018 34.91 35.46 34.78 35.25 1,680,555 +0.53(+1.53%)
Nov 12, 2018 34.79 35.03 34.48 34.72 2,503,602 -0.09(-0.25%)
Nov 09, 2018 33.32 35.05 33.32 34.80 2,370,910 +1.52(+4.57%)
Nov 08, 2018 33.40 33.61 33.06 33.29 1,116,045 -0.29(-0.86%)
Nov 07, 2018 33.54 33.72 33.33 33.57 1,109,284 +0.24(+0.72%)
Nov 06, 2018 33.35 33.45 33.12 33.33 1,179,884 -0.01(-0.02%)
Nov 05, 2018 33.12 33.39 33.09 33.34 669,091 +0.30(+0.90%)
Nov 02, 2018 33.22 33.23 32.92 33.04 1,008,339 -0.05(-0.15%)
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.