Skip to main content

Brookfield Asset Management (NY: BAM )

45.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 44.56 44.69 44.69 44.69 705,393 +0.13(+0.29%)
Aug 28, 2014 45.18 45.28 44.44 44.56 511,245 -0.75(-1.65%)
Aug 27, 2014 44.91 45.35 44.88 45.31 257,544 +0.37(+0.83%)
Aug 26, 2014 44.97 45.30 44.90 44.93 486,990 -0.04(-0.08%)
Aug 25, 2014 44.91 45.10 44.76 44.97 280,653 -0.06(-0.12%)
Aug 22, 2014 45.09 45.18 44.92 45.03 394,529 +0.01(+0.02%)
Aug 21, 2014 44.91 45.07 44.88 45.02 315,137 +0.15(+0.33%)
Aug 20, 2014 44.81 44.94 44.48 44.87 266,728 +0.05(+0.10%)
Aug 19, 2014 44.77 45.02 44.67 44.82 397,669 +0.11(+0.25%)
Aug 18, 2014 44.63 45.00 44.48 44.71 399,745 +0.24(+0.55%)
Aug 15, 2014 44.38 44.58 44.09 44.47 569,930 +0.19(+0.42%)
Aug 14, 2014 44.38 44.65 44.08 44.28 430,626 +0.10(+0.23%)
Aug 13, 2014 43.84 44.32 43.73 44.18 570,220 +0.51(+1.16%)
Aug 12, 2014 43.68 43.83 43.35 43.67 780,332 +0.00(+0.00%)
Aug 11, 2014 42.02 43.71 41.95 43.67 936,260 +1.62(+3.85%)
Aug 08, 2014 41.85 42.12 41.33 42.05 458,453 +0.37(+0.88%)
Aug 07, 2014 41.69 41.96 41.53 41.69 588,496 +0.03(+0.07%)
Aug 06, 2014 41.10 41.82 40.97 41.66 388,667 +0.39(+0.95%)
Aug 05, 2014 41.56 41.70 41.17 41.27 518,909 -0.54(-1.30%)
Aug 04, 2014 41.48 41.85 41.26 41.81 242,861 +0.33(+0.79%)
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.