Skip to main content

Brookfield Asset Management (NY: BAM )

47.70 +2.03 (+4.44%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 44.53 44.66 44.66 44.66 705,812 +0.13(+0.29%)
Aug 28, 2014 45.15 45.25 44.41 44.53 511,549 -0.75(-1.65%)
Aug 27, 2014 44.88 45.32 44.86 45.28 257,697 +0.37(+0.83%)
Aug 26, 2014 44.94 45.27 44.87 44.91 487,279 -0.04(-0.08%)
Aug 25, 2014 44.88 45.08 44.73 44.94 280,819 -0.06(-0.12%)
Aug 22, 2014 45.07 45.15 44.90 45.00 394,764 +0.01(+0.02%)
Aug 21, 2014 44.88 45.05 44.85 44.99 315,324 +0.15(+0.33%)
Aug 20, 2014 44.79 44.92 44.45 44.84 266,887 +0.05(+0.10%)
Aug 19, 2014 44.75 44.99 44.65 44.80 397,905 +0.11(+0.25%)
Aug 18, 2014 44.60 44.97 44.46 44.68 399,982 +0.24(+0.55%)
Aug 15, 2014 44.36 44.55 44.07 44.44 570,269 +0.19(+0.42%)
Aug 14, 2014 44.36 44.63 44.06 44.25 430,882 +0.10(+0.23%)
Aug 13, 2014 43.81 44.29 43.70 44.15 570,558 +0.51(+1.16%)
Aug 12, 2014 43.65 43.80 43.33 43.64 780,796 +0.00(+0.00%)
Aug 11, 2014 42.00 43.68 41.92 43.64 936,816 +1.62(+3.85%)
Aug 08, 2014 41.83 42.09 41.31 42.03 458,725 +0.36(+0.88%)
Aug 07, 2014 41.66 41.93 41.50 41.66 588,845 +0.03(+0.07%)
Aug 06, 2014 41.07 41.79 40.94 41.63 388,898 +0.39(+0.95%)
Aug 05, 2014 41.54 41.67 41.15 41.24 519,217 -0.54(-1.30%)
Aug 04, 2014 41.46 41.83 41.23 41.78 243,006 +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.