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 31, 2015 23.16 23.35 22.59 22.81 2,331,376 -0.43(-1.84%)
Aug 28, 2015 23.13 23.24 22.81 23.23 1,285,279 +0.07(+0.31%)
Aug 27, 2015 23.00 23.33 22.84 23.16 2,267,086 +0.57(+2.53%)
Aug 26, 2015 22.25 22.66 21.76 22.59 3,853,829 +0.96(+4.42%)
Aug 25, 2015 22.81 22.85 21.63 21.63 3,661,713 -0.43(-1.95%)
Aug 24, 2015 21.68 22.77 21.44 22.07 4,927,158 -0.88(-3.85%)
Aug 21, 2015 23.63 23.76 22.94 22.95 3,182,789 -0.93(-3.91%)
Aug 20, 2015 24.20 24.25 23.86 23.88 1,803,820 -0.59(-2.41%)
Aug 19, 2015 24.80 24.85 24.24 24.47 2,487,810 -0.34(-1.39%)
Aug 18, 2015 24.80 24.93 24.49 24.82 2,959,762 +0.02(+0.09%)
Aug 17, 2015 24.68 24.92 24.37 24.80 2,269,116 -0.01(-0.06%)
Aug 14, 2015 24.82 25.12 24.77 24.81 3,254,705 +0.01(+0.03%)
Aug 13, 2015 24.62 25.01 24.37 24.80 2,089,981 +0.08(+0.32%)
Aug 12, 2015 24.65 24.79 24.31 24.73 3,758,344 +0.11(+0.44%)
Aug 11, 2015 24.70 24.82 24.47 24.62 2,710,721 -0.34(-1.38%)
Aug 10, 2015 24.93 25.10 24.81 24.96 3,956,505 +0.16(+0.64%)
Aug 07, 2015 24.93 24.93 24.52 24.80 2,349,225 -0.19(-0.75%)
Aug 06, 2015 25.10 25.27 24.92 24.99 1,707,127 -0.11(-0.43%)
Aug 05, 2015 25.24 25.33 25.06 25.10 1,989,113 +0.06(+0.23%)
Aug 04, 2015 25.03 25.27 24.83 25.04 1,919,877 +0.08(+0.32%)
Aug 03, 2015 25.02 25.03 24.77 24.96 1,390,531 -0.07(-0.29%)
Jul 31, 2015 25.02 25.42 24.97 25.03 1,306,479 +0.11(+0.46%)
Jul 30, 2015 25.10 25.13 24.78 24.92 3,315,935 -0.22(-0.89%)
Jul 29, 2015 24.83 25.30 24.73 25.14 3,085,953 +0.35(+1.42%)
Jul 28, 2015 24.86 24.98 24.53 24.79 2,591,543 +0.09(+0.38%)
Jul 27, 2015 24.86 25.02 24.57 24.70 1,532,619 -0.19(-0.78%)
Jul 24, 2015 25.11 25.21 24.81 24.89 1,170,134 -0.17(-0.66%)
Jul 23, 2015 25.39 25.49 24.94 25.06 1,403,563 -0.38(-1.50%)
Jul 22, 2015 25.34 25.63 25.24 25.44 891,731 -0.12(-0.48%)
Jul 21, 2015 25.67 25.79 25.26 25.56 1,139,439 -0.08(-0.31%)
Jul 20, 2015 26.09 26.14 25.63 25.64 1,105,546 -0.37(-1.41%)
Jul 17, 2015 25.98 26.05 25.77 26.00 1,321,620 +0.09(+0.36%)
Jul 16, 2015 25.67 25.99 25.54 25.91 1,193,914 +0.37(+1.46%)
Jul 15, 2015 25.44 25.59 25.26 25.54 1,698,524 +0.06(+0.25%)
Jul 14, 2015 25.19 25.55 25.05 25.47 1,600,113 +0.23(+0.91%)
Jul 13, 2015 25.20 25.32 25.09 25.24 832,214 +0.22(+0.86%)
Jul 10, 2015 24.90 25.09 24.70 25.03 1,602,047 +0.35(+1.40%)
Jul 09, 2015 25.40 25.59 24.65 24.68 2,532,642 -0.45(-1.77%)
Jul 08, 2015 25.54 25.63 25.04 25.13 1,422,779 -0.60(-2.32%)
Jul 07, 2015 25.53 25.77 25.20 25.72 1,056,251 +0.14(+0.56%)
Jul 06, 2015 24.87 25.74 24.71 25.58 1,490,731 +0.14(+0.56%)
Jul 02, 2015 25.19 25.44 25.44 25.44 1,322,568 +0.11(+0.43%)
Jul 01, 2015 25.32 25.44 25.19 25.33 833,013 +0.22(+0.89%)
Jun 30, 2015 25.26 25.31 24.97 25.11 1,644,236 -0.02(-0.09%)
Jun 29, 2015 26.17 26.17 25.11 25.13 2,032,290 -1.28(-4.84%)
Jun 26, 2015 26.16 26.45 26.05 26.41 3,687,825 +0.17(+0.66%)
Jun 25, 2015 26.26 26.29 26.13 26.23 2,389,486 +0.14(+0.52%)
Jun 24, 2015 25.92 26.23 25.83 26.10 1,631,967 +0.20(+0.78%)
Jun 23, 2015 25.87 25.91 25.77 25.90 3,914,644 +0.09(+0.33%)
Jun 22, 2015 25.72 25.90 25.67 25.81 4,004,725 +0.15(+0.59%)
Jun 19, 2015 25.49 25.75 25.42 25.66 2,505,516 +0.04(+0.14%)
Jun 18, 2015 25.10 25.65 24.96 25.62 1,781,283 +0.78(+3.15%)
Jun 17, 2015 24.94 25.03 24.53 24.84 1,714,880 -0.10(-0.40%)
Jun 16, 2015 25.16 25.16 24.86 24.94 944,557 -0.24(-0.94%)
Jun 15, 2015 24.90 25.24 24.81 25.18 854,098 +0.15(+0.60%)
Jun 12, 2015 25.16 25.21 24.82 25.03 1,304,386 -0.38(-1.50%)
Jun 11, 2015 25.59 25.59 25.31 25.41 589,504 -0.06(-0.25%)
Jun 10, 2015 25.52 25.70 25.39 25.47 1,674,090 +0.24(+0.97%)
Jun 09, 2015 24.65 25.27 24.52 25.23 2,111,532 +0.65(+2.63%)
Jun 08, 2015 24.69 24.69 24.32 24.58 1,553,389 -0.09(-0.38%)
Jun 05, 2015 24.82 24.84 24.52 24.67 1,195,628 -0.23(-0.92%)
Jun 04, 2015 25.24 25.41 24.71 24.90 1,555,024 -0.47(-1.87%)
Jun 03, 2015 25.57 25.64 25.34 25.38 787,267 -0.27(-1.06%)
Jun 02, 2015 25.55 25.74 25.43 25.65 977,413 +0.22(+0.88%)
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.