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 (%)
Oct 30, 2015 25.70 25.72 25.37 25.40 1,528,492 -0.32(-1.24%)
Oct 29, 2015 25.60 25.87 25.29 25.71 1,505,971 +0.10(+0.40%)
Oct 28, 2015 25.85 25.91 25.26 25.61 1,715,918 -0.12(-0.45%)
Oct 27, 2015 25.58 25.93 25.54 25.73 1,182,981 -0.01(-0.03%)
Oct 26, 2015 25.76 25.82 25.59 25.74 1,126,635 +0.11(+0.42%)
Oct 23, 2015 25.71 25.74 25.49 25.63 1,477,932 +0.11(+0.43%)
Oct 22, 2015 25.15 25.88 25.15 25.52 1,467,660 +0.52(+2.06%)
Oct 21, 2015 25.23 25.27 24.83 25.00 1,082,111 -0.17(-0.69%)
Oct 20, 2015 24.89 25.34 24.86 25.18 1,390,587 +0.36(+1.43%)
Oct 19, 2015 24.68 24.96 24.60 24.82 1,007,401 +0.07(+0.26%)
Oct 16, 2015 24.35 24.89 24.35 24.76 1,141,676 +0.47(+1.94%)
Oct 15, 2015 24.38 24.45 24.15 24.28 1,107,142 +0.05(+0.21%)
Oct 14, 2015 24.12 24.42 24.10 24.23 1,144,484 +0.14(+0.57%)
Oct 13, 2015 24.15 24.33 23.99 24.10 952,515 -0.15(-0.60%)
Oct 12, 2015 24.36 24.49 24.18 24.24 577,574 -0.12(-0.51%)
Oct 09, 2015 24.01 24.41 23.99 24.36 2,035,409 +0.33(+1.36%)
Oct 08, 2015 23.76 24.10 23.67 24.04 1,248,436 +0.26(+1.10%)
Oct 07, 2015 23.75 23.85 23.55 23.78 1,057,995 +0.23(+0.96%)
Oct 06, 2015 23.64 23.72 23.42 23.55 1,235,372 -0.12(-0.49%)
Oct 05, 2015 23.49 23.75 23.42 23.67 1,659,272 +0.44(+1.88%)
Oct 02, 2015 22.75 23.26 22.65 23.23 1,674,779 +0.28(+1.23%)
Oct 01, 2015 23.08 23.11 22.64 22.95 2,619,030 +0.12(+0.51%)
Sep 30, 2015 22.13 22.90 22.02 22.83 4,151,446 +1.11(+5.12%)
Sep 29, 2015 22.00 22.12 21.69 21.72 2,193,689 -0.27(-1.22%)
Sep 28, 2015 22.58 22.60 21.99 21.99 2,478,540 -0.75(-3.29%)
Sep 25, 2015 22.53 22.90 22.37 22.74 1,649,121 +0.40(+1.79%)
Sep 24, 2015 22.11 22.45 22.04 22.34 2,001,410 +0.00(+0.00%)
Sep 23, 2015 22.48 22.65 22.30 22.34 1,622,190 -0.12(-0.52%)
Sep 22, 2015 22.51 22.61 22.27 22.45 2,125,641 -0.35(-1.53%)
Sep 21, 2015 22.52 22.90 22.39 22.80 1,861,233 +0.37(+1.65%)
Sep 18, 2015 22.13 22.60 22.13 22.43 2,082,898 -0.03(-0.13%)
Sep 17, 2015 22.45 22.74 22.29 22.46 2,181,926 -0.05(-0.23%)
Sep 16, 2015 22.44 22.62 22.43 22.51 2,145,388 +0.12(+0.52%)
Sep 15, 2015 22.31 22.43 22.08 22.40 2,211,524 +0.20(+0.88%)
Sep 14, 2015 22.44 22.54 22.17 22.20 2,863,884 -0.20(-0.91%)
Sep 11, 2015 22.35 22.46 22.20 22.40 2,288,983 -0.05(-0.23%)
Sep 10, 2015 22.38 22.66 22.33 22.45 1,477,651 +0.04(+0.16%)
Sep 09, 2015 22.89 23.04 22.37 22.42 1,539,637 -0.21(-0.93%)
Sep 08, 2015 22.52 22.73 22.42 22.63 2,190,653 +0.37(+1.66%)
Sep 04, 2015 22.56 22.26 22.26 22.26 1,935,428 -0.57(-2.48%)
Sep 03, 2015 22.64 22.89 22.48 22.82 2,246,887 +0.31(+1.39%)
Sep 02, 2015 22.59 22.59 22.06 22.51 4,252,244 +0.17(+0.75%)
Sep 01, 2015 22.37 22.50 22.06 22.34 4,329,866 -0.49(-2.16%)
Aug 31, 2015 23.19 23.38 22.62 22.84 2,328,125 -0.43(-1.84%)
Aug 28, 2015 23.16 23.27 22.85 23.27 1,283,487 +0.07(+0.31%)
Aug 27, 2015 23.03 23.36 22.88 23.19 2,263,925 +0.57(+2.53%)
Aug 26, 2015 22.28 22.69 21.79 22.62 3,848,454 +0.96(+4.42%)
Aug 25, 2015 22.84 22.88 21.66 21.66 3,656,606 -0.43(-1.95%)
Aug 24, 2015 21.72 22.80 21.47 22.10 4,920,286 -0.89(-3.85%)
Aug 21, 2015 23.67 23.80 22.97 22.98 3,178,350 -0.94(-3.91%)
Aug 20, 2015 24.23 24.28 23.90 23.92 1,801,305 -0.59(-2.41%)
Aug 19, 2015 24.83 24.89 24.27 24.51 2,484,341 -0.35(-1.39%)
Aug 18, 2015 24.84 24.97 24.53 24.85 2,955,634 +0.02(+0.09%)
Aug 17, 2015 24.72 24.95 24.41 24.83 2,265,952 -0.01(-0.06%)
Aug 14, 2015 24.85 25.16 24.80 24.85 3,250,166 +0.01(+0.03%)
Aug 13, 2015 24.66 25.04 24.41 24.84 2,087,066 +0.08(+0.32%)
Aug 12, 2015 24.69 24.82 24.34 24.76 3,753,102 +0.11(+0.44%)
Aug 11, 2015 24.73 24.85 24.51 24.65 2,706,941 -0.35(-1.38%)
Aug 10, 2015 24.96 25.13 24.85 25.00 3,950,987 +0.16(+0.64%)
Aug 07, 2015 24.97 24.97 24.56 24.84 2,345,948 -0.19(-0.75%)
Aug 06, 2015 25.13 25.31 24.95 25.03 1,704,746 -0.11(-0.43%)
Aug 05, 2015 25.28 25.36 25.09 25.13 1,986,339 +0.06(+0.23%)
Aug 04, 2015 25.07 25.31 24.87 25.08 1,917,199 +0.08(+0.32%)
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.