Skip to main content

Brookfield Asset Management (NY: BAM )

41.84 +0.04 (+0.10%)
Streaming Delayed Price Updated: 10:07 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 23.44 23.79 23.41 23.52 1,049,752 +0.09(+0.38%)
Aug 29, 2013 23.22 23.50 23.22 23.43 1,047,954 +0.15(+0.64%)
Aug 28, 2013 23.43 23.43 22.90 23.28 1,409,802 -0.18(-0.75%)
Aug 27, 2013 23.49 23.62 23.41 23.46 1,421,357 -0.29(-1.23%)
Aug 26, 2013 23.89 23.94 23.69 23.75 1,267,365 -0.09(-0.37%)
Aug 23, 2013 23.71 23.89 23.64 23.84 1,233,985 -0.06(-0.26%)
Aug 22, 2013 23.68 23.95 23.58 23.90 771,701 +0.17(+0.72%)
Aug 21, 2013 23.83 24.00 23.65 23.73 1,294,845 -0.25(-1.05%)
Aug 20, 2013 23.64 24.01 23.52 23.98 1,451,873 +0.33(+1.38%)
Aug 19, 2013 24.05 24.09 23.59 23.66 1,323,378 -0.52(-2.14%)
Aug 16, 2013 24.36 24.47 24.17 24.17 873,682 -0.26(-1.06%)
Aug 15, 2013 24.98 25.02 24.34 24.43 1,405,399 -0.82(-3.23%)
Aug 14, 2013 24.98 25.35 24.88 25.25 861,684 +0.28(+1.12%)
Aug 13, 2013 25.24 25.24 24.90 24.97 970,685 -0.28(-1.10%)
Aug 12, 2013 25.08 25.34 25.00 25.25 1,176,131 +0.12(+0.46%)
Aug 09, 2013 25.59 25.63 25.11 25.13 1,526,239 -0.28(-1.10%)
Aug 08, 2013 25.24 25.47 24.95 25.41 823,114 +0.45(+1.80%)
Aug 07, 2013 25.27 25.27 24.79 24.96 1,108,140 -0.38(-1.50%)
Aug 06, 2013 25.37 25.53 25.17 25.34 876,737 +0.01(+0.03%)
Aug 05, 2013 25.39 25.48 25.21 25.34 631,166 -0.06(-0.24%)
Aug 02, 2013 24.99 25.43 24.97 25.40 770,613 +0.40(+1.61%)
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.