Skip to main content

Brookfield Asset Management (NY: BAM )

42.02 +0.22 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 33.54 33.64 33.64 33.64 937,165 +0.10(+0.29%)
Aug 28, 2014 34.00 34.08 33.45 33.54 679,226 -0.56(-1.65%)
Aug 27, 2014 33.80 34.13 33.78 34.10 342,166 +0.52(+1.54%)
Aug 26, 2014 33.61 33.86 33.56 33.59 651,545 -0.03(-0.08%)
Aug 25, 2014 33.56 33.71 33.45 33.61 375,486 -0.04(-0.12%)
Aug 22, 2014 33.70 33.77 33.58 33.66 527,842 +0.01(+0.02%)
Aug 21, 2014 33.56 33.69 33.54 33.65 421,622 +0.11(+0.33%)
Aug 20, 2014 33.49 33.59 33.24 33.54 356,857 +0.03(+0.10%)
Aug 19, 2014 33.47 33.65 33.39 33.50 532,042 +0.08(+0.25%)
Aug 18, 2014 33.35 33.63 33.25 33.42 534,819 +0.18(+0.55%)
Aug 15, 2014 33.17 33.32 32.96 33.24 762,511 +0.14(+0.42%)
Aug 14, 2014 33.17 33.38 32.95 33.10 576,135 +0.08(+0.23%)
Aug 13, 2014 32.77 33.12 32.68 33.02 762,898 +0.38(+1.16%)
Aug 12, 2014 32.65 32.76 32.40 32.64 1,044,008 +0.00(+0.00%)
Aug 11, 2014 31.41 32.67 31.35 32.64 1,252,624 +1.21(+3.85%)
Aug 08, 2014 31.28 31.48 30.89 31.43 613,365 +0.27(+0.88%)
Aug 07, 2014 31.16 31.36 31.04 31.16 787,349 +0.02(+0.07%)
Aug 06, 2014 30.72 31.26 30.62 31.14 519,998 +0.29(+0.95%)
Aug 05, 2014 31.07 31.16 30.77 30.84 694,250 -0.41(-1.30%)
Aug 04, 2014 31.00 31.28 30.84 31.25 324,925 +0.24(+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.