Skip to main content

Brookfield Asset Management (NY: BAM )

43.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 39.59 39.59 38.93 39.08 810,818 -0.37(-0.95%)
Sep 29, 2014 39.66 39.72 39.21 39.46 565,234 -0.49(-1.22%)
Sep 26, 2014 39.51 40.10 39.50 39.94 534,279 +0.41(+1.03%)
Sep 25, 2014 40.46 40.46 39.52 39.53 1,228,120 -1.03(-2.55%)
Sep 24, 2014 40.75 40.88 40.37 40.57 1,020,331 -0.40(-0.98%)
Sep 23, 2014 40.92 41.14 40.92 40.97 404,124 -0.09(-0.21%)
Sep 22, 2014 40.96 41.22 40.79 41.05 292,685 -0.12(-0.30%)
Sep 19, 2014 41.90 41.90 41.22 41.18 698,600 -0.57(-1.35%)
Sep 18, 2014 41.44 41.78 41.32 41.74 501,616 +0.63(+1.52%)
Sep 17, 2014 41.05 41.44 40.79 41.12 832,418 +0.29(+0.70%)
Sep 16, 2014 40.24 41.00 40.24 40.83 474,155 +0.54(+1.34%)
Sep 15, 2014 40.36 40.42 40.20 40.29 468,507 -0.03(-0.09%)
Sep 12, 2014 40.59 40.82 40.19 40.32 751,166 -0.38(-0.94%)
Sep 11, 2014 40.93 40.99 40.62 40.71 395,599 -0.29(-0.70%)
Sep 10, 2014 41.13 41.16 40.77 40.99 485,293 -0.16(-0.38%)
Sep 09, 2014 40.84 41.24 40.79 41.15 576,345 +0.27(+0.66%)
Sep 08, 2014 41.51 41.56 40.80 40.88 583,248 -0.73(-1.75%)
Sep 05, 2014 41.54 41.66 41.37 41.61 257,846 +0.17(+0.40%)
Sep 04, 2014 41.92 41.92 41.32 41.45 252,294 -0.39(-0.94%)
Sep 03, 2014 41.72 41.94 41.52 41.84 361,189 +0.26(+0.63%)
Sep 02, 2014 41.48 41.92 41.43 41.58 433,917 +0.07(+0.17%)
Aug 29, 2014 41.39 41.51 41.51 41.51 759,502 +0.12(+0.29%)
Aug 28, 2014 41.96 42.05 41.27 41.39 550,461 -0.70(-1.65%)
Aug 27, 2014 41.71 42.12 41.69 42.08 277,299 +0.50(+1.20%)
Aug 26, 2014 41.62 41.92 41.55 41.58 526,262 -0.03(-0.08%)
Aug 25, 2014 41.55 41.74 41.42 41.62 303,285 -0.05(-0.12%)
Aug 22, 2014 41.73 41.81 41.57 41.67 426,345 +0.01(+0.02%)
Aug 21, 2014 41.55 41.71 41.53 41.66 340,550 +0.14(+0.33%)
Aug 20, 2014 41.47 41.59 41.16 41.52 288,238 +0.04(+0.10%)
Aug 19, 2014 41.43 41.66 41.34 41.48 429,737 +0.10(+0.25%)
Aug 18, 2014 41.30 41.64 41.17 41.37 431,981 +0.23(+0.55%)
Aug 15, 2014 41.07 41.25 40.80 41.15 615,890 +0.17(+0.42%)
Aug 14, 2014 41.07 41.32 40.79 40.97 465,352 +0.10(+0.23%)
Aug 13, 2014 40.57 41.01 40.46 40.88 616,203 +0.47(+1.16%)
Aug 12, 2014 40.42 40.56 40.12 40.41 843,259 +0.00(+0.00%)
Aug 11, 2014 38.89 40.45 38.82 40.41 1,011,762 +1.50(+3.85%)
Aug 08, 2014 38.73 38.97 38.25 38.91 495,423 +0.34(+0.88%)
Aug 07, 2014 38.58 38.83 38.43 38.58 635,953 +0.03(+0.07%)
Aug 06, 2014 38.03 38.70 37.91 38.55 420,010 +0.36(+0.95%)
Aug 05, 2014 38.46 38.58 38.10 38.19 560,755 -0.50(-1.30%)
Aug 04, 2014 38.39 38.73 38.18 38.69 262,446 +0.30(+0.79%)
Aug 01, 2014 38.75 38.94 38.32 38.39 696,257 -0.29(-0.74%)
Jul 31, 2014 38.87 38.94 38.51 38.67 909,380 -0.27(-0.69%)
Jul 30, 2014 38.47 38.97 38.47 38.94 627,949 +0.45(+1.17%)
Jul 29, 2014 38.66 38.82 38.49 38.49 555,879 -0.16(-0.43%)
Jul 28, 2014 38.64 38.75 38.48 38.65 335,711 +0.02(+0.04%)
Jul 25, 2014 38.50 38.91 38.40 38.64 540,482 +0.05(+0.13%)
Jul 24, 2014 38.73 38.77 38.49 38.58 562,048 -0.07(-0.18%)
Jul 23, 2014 38.62 38.68 38.39 38.65 537,688 +0.11(+0.29%)
Jul 22, 2014 38.44 38.59 38.32 38.54 534,924 +0.13(+0.34%)
Jul 21, 2014 38.58 38.61 38.40 38.41 291,825 -0.20(-0.52%)
Jul 18, 2014 38.39 38.68 38.32 38.61 290,171 +0.24(+0.63%)
Jul 17, 2014 38.79 38.79 38.19 38.37 544,173 -0.45(-1.16%)
Jul 16, 2014 38.19 38.91 38.16 38.82 573,239 +0.65(+1.70%)
Jul 15, 2014 37.97 38.27 37.85 38.17 329,228 +0.11(+0.30%)
Jul 14, 2014 37.99 38.12 37.88 38.06 439,635 +0.21(+0.55%)
Jul 11, 2014 38.19 38.23 37.79 37.85 286,012 -0.36(-0.95%)
Jul 10, 2014 37.93 38.26 37.84 38.21 478,335 +0.17(+0.46%)
Jul 09, 2014 38.14 38.20 37.93 38.04 457,637 +0.03(+0.09%)
Jul 08, 2014 38.03 38.05 37.76 38.00 667,025 -0.08(-0.20%)
Jul 07, 2014 38.06 38.17 37.80 38.08 442,678 +0.07(+0.18%)
Jul 03, 2014 38.39 38.01 38.01 38.01 593,934 -0.25(-0.66%)
Jul 02, 2014 38.32 38.45 38.22 38.26 425,038 -0.07(-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.