Skip to main content

Brookfield Asset Management (NY: BAM )

41.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 32.04 32.04 31.51 31.63 1,001,883 -0.30(-0.95%)
Sep 29, 2014 32.10 32.15 31.73 31.93 698,428 -0.39(-1.22%)
Sep 26, 2014 31.97 32.45 31.97 32.33 660,178 +0.33(+1.03%)
Sep 25, 2014 32.75 32.75 31.98 31.99 1,517,519 -0.84(-2.55%)
Sep 24, 2014 32.98 33.08 32.67 32.83 1,260,767 -0.32(-0.98%)
Sep 23, 2014 33.12 33.30 33.12 33.16 499,354 -0.07(-0.21%)
Sep 22, 2014 33.15 33.36 33.01 33.23 361,655 -0.10(-0.30%)
Sep 19, 2014 33.91 33.91 33.36 33.32 863,221 -0.46(-1.35%)
Sep 18, 2014 33.53 33.81 33.44 33.78 619,819 +0.51(+1.52%)
Sep 17, 2014 33.23 33.53 33.01 33.27 1,028,573 +0.23(+0.70%)
Sep 16, 2014 32.56 33.18 32.56 33.04 585,887 +0.44(+1.34%)
Sep 15, 2014 32.66 32.71 32.54 32.61 578,908 -0.03(-0.09%)
Sep 12, 2014 32.85 33.04 32.52 32.63 928,174 -0.31(-0.94%)
Sep 11, 2014 33.13 33.18 32.87 32.94 488,819 -0.23(-0.70%)
Sep 10, 2014 33.29 33.31 32.99 33.18 599,649 -0.13(-0.38%)
Sep 09, 2014 33.05 33.37 33.01 33.30 712,157 +0.22(+0.66%)
Sep 08, 2014 33.59 33.64 33.02 33.08 720,687 -0.59(-1.75%)
Sep 05, 2014 33.62 33.72 33.48 33.68 318,606 +0.13(+0.40%)
Sep 04, 2014 33.92 33.92 33.44 33.54 311,746 -0.32(-0.94%)
Sep 03, 2014 33.77 33.94 33.60 33.86 446,301 +0.21(+0.63%)
Sep 02, 2014 33.57 33.92 33.53 33.65 536,167 +0.06(+0.17%)
Aug 29, 2014 33.49 33.59 33.59 33.59 938,474 +0.10(+0.29%)
Aug 28, 2014 33.96 34.03 33.40 33.49 680,175 -0.56(-1.65%)
Aug 27, 2014 33.75 34.08 33.74 34.06 342,644 +0.52(+1.54%)
Aug 26, 2014 33.57 33.81 33.51 33.54 652,455 -0.03(-0.08%)
Aug 25, 2014 33.52 33.66 33.41 33.57 376,010 -0.04(-0.12%)
Aug 22, 2014 33.66 33.72 33.53 33.61 528,579 +0.01(+0.02%)
Aug 21, 2014 33.52 33.64 33.50 33.60 422,211 +0.11(+0.33%)
Aug 20, 2014 33.45 33.55 33.20 33.49 357,355 +0.03(+0.10%)
Aug 19, 2014 33.42 33.60 33.34 33.45 532,785 +0.08(+0.25%)
Aug 18, 2014 33.31 33.59 33.20 33.37 535,566 +0.18(+0.55%)
Aug 15, 2014 33.13 33.27 32.91 33.19 763,575 +0.14(+0.42%)
Aug 14, 2014 33.13 33.33 32.90 33.05 576,940 +0.08(+0.23%)
Aug 13, 2014 32.72 33.08 32.64 32.97 763,963 +0.38(+1.16%)
Aug 12, 2014 32.60 32.71 32.36 32.60 1,045,466 +0.00(+0.00%)
Aug 11, 2014 31.37 32.62 31.31 32.60 1,254,374 +1.21(+3.85%)
Aug 08, 2014 31.24 31.44 30.85 31.39 614,222 +0.27(+0.88%)
Aug 07, 2014 31.11 31.32 31.00 31.11 788,449 +0.02(+0.07%)
Aug 06, 2014 30.67 31.21 30.58 31.09 520,724 +0.29(+0.95%)
Aug 05, 2014 31.02 31.12 30.73 30.80 695,219 -0.41(-1.30%)
Aug 04, 2014 30.96 31.24 30.79 31.21 325,378 +0.24(+0.79%)
Aug 01, 2014 31.25 31.41 30.91 30.96 863,214 -0.23(-0.74%)
Jul 31, 2014 31.35 31.41 31.06 31.19 1,127,441 -0.22(-0.69%)
Jul 30, 2014 31.03 31.44 31.03 31.41 778,526 +0.36(+1.17%)
Jul 29, 2014 31.18 31.31 31.04 31.04 689,174 -0.13(-0.43%)
Jul 28, 2014 31.16 31.25 31.04 31.18 416,212 +0.01(+0.04%)
Jul 25, 2014 31.05 31.38 30.97 31.16 670,085 +0.04(+0.13%)
Jul 24, 2014 31.24 31.27 31.04 31.12 696,823 -0.06(-0.18%)
Jul 23, 2014 31.15 31.20 30.97 31.18 666,621 +0.09(+0.29%)
Jul 22, 2014 31.00 31.13 30.91 31.09 663,194 +0.10(+0.34%)
Jul 21, 2014 31.12 31.14 30.97 30.98 361,803 -0.16(-0.52%)
Jul 18, 2014 30.96 31.20 30.91 31.14 359,751 +0.20(+0.63%)
Jul 17, 2014 31.29 31.29 30.81 30.95 674,662 -0.36(-1.16%)
Jul 16, 2014 30.81 31.38 30.78 31.31 710,697 +0.52(+1.70%)
Jul 15, 2014 30.63 30.87 30.53 30.79 408,174 +0.09(+0.30%)
Jul 14, 2014 30.64 30.74 30.56 30.70 545,055 +0.17(+0.55%)
Jul 11, 2014 30.80 30.84 30.48 30.53 354,595 -0.29(-0.95%)
Jul 10, 2014 30.60 30.86 30.52 30.82 593,036 +0.14(+0.46%)
Jul 09, 2014 30.77 30.81 30.60 30.68 567,375 +0.03(+0.09%)
Jul 08, 2014 30.67 30.69 30.46 30.65 826,972 -0.06(-0.20%)
Jul 07, 2014 30.70 30.79 30.49 30.72 548,829 +0.06(+0.18%)
Jul 03, 2014 30.96 30.66 30.66 30.66 736,354 -0.20(-0.66%)
Jul 02, 2014 30.91 31.01 30.83 30.86 526,958 -0.06(-0.18%)
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.