Skip to main content

Brookfield Asset Management (NY: BAM )

45.67 +0.12 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 31.66 31.68 31.36 31.53 999,813 -0.20(-0.62%)
Aug 30, 2016 31.96 32.18 31.62 31.73 740,689 -0.18(-0.56%)
Aug 29, 2016 31.52 31.96 31.52 31.91 770,166 +0.26(+0.83%)
Aug 26, 2016 31.81 31.95 31.47 31.64 842,845 -0.05(-0.15%)
Aug 25, 2016 32.03 32.24 31.67 31.69 735,918 -0.37(-1.14%)
Aug 24, 2016 32.24 32.38 31.98 32.06 797,401 -0.33(-1.01%)
Aug 23, 2016 32.40 32.62 32.35 32.38 659,200 +0.12(+0.38%)
Aug 22, 2016 31.83 32.34 31.77 32.26 526,595 +0.26(+0.82%)
Aug 19, 2016 32.13 32.23 31.88 32.00 917,597 -0.28(-0.87%)
Aug 18, 2016 32.57 32.57 32.02 32.28 1,201,663 -0.20(-0.61%)
Aug 17, 2016 32.69 32.74 32.24 32.48 476,892 -0.16(-0.49%)
Aug 16, 2016 32.57 32.90 32.45 32.64 696,764 +0.05(+0.14%)
Aug 15, 2016 32.90 32.90 32.49 32.59 778,285 -0.15(-0.46%)
Aug 12, 2016 33.30 33.30 32.23 32.74 1,117,589 -0.32(-0.96%)
Aug 11, 2016 33.09 33.24 32.88 33.06 1,211,051 -0.01(-0.03%)
Aug 10, 2016 33.08 33.20 32.88 33.07 498,753 +0.08(+0.26%)
Aug 09, 2016 32.63 33.00 32.61 32.98 705,326 +0.44(+1.35%)
Aug 08, 2016 32.45 32.68 32.40 32.54 577,446 +0.07(+0.23%)
Aug 05, 2016 32.17 32.51 31.95 32.47 617,262 +0.22(+0.67%)
Aug 04, 2016 31.99 32.29 31.90 32.25 758,491 +0.27(+0.85%)
Aug 03, 2016 31.53 31.99 31.50 31.98 824,082 +0.51(+1.61%)
Aug 02, 2016 32.23 32.36 31.47 31.48 962,763 -0.74(-2.30%)
Aug 01, 2016 32.34 32.36 32.10 32.21 410,900 -0.14(-0.43%)
Jul 29, 2016 31.82 32.45 31.82 32.36 637,759 +0.36(+1.14%)
Jul 28, 2016 32.10 32.23 31.93 31.99 522,561 -0.09(-0.29%)
Jul 27, 2016 32.36 32.36 31.78 32.08 620,102 -0.26(-0.81%)
Jul 26, 2016 32.43 32.57 32.26 32.35 617,639 -0.10(-0.32%)
Jul 25, 2016 32.64 32.64 32.39 32.45 591,828 -0.41(-1.25%)
Jul 22, 2016 32.74 32.88 32.58 32.86 423,734 +0.18(+0.54%)
Jul 21, 2016 32.94 32.97 32.63 32.68 425,491 -0.27(-0.82%)
Jul 20, 2016 32.81 33.00 32.71 32.95 446,080 +0.17(+0.51%)
Jul 19, 2016 32.90 32.90 32.53 32.79 628,395 -0.29(-0.88%)
Jul 18, 2016 33.04 33.10 32.80 33.08 671,536 -0.01(-0.03%)
Jul 15, 2016 33.22 33.33 33.02 33.09 470,760 -0.13(-0.39%)
Jul 14, 2016 33.13 33.35 32.73 33.22 899,453 +0.47(+1.43%)
Jul 13, 2016 32.47 32.94 32.40 32.75 747,974 +0.25(+0.78%)
Jul 12, 2016 32.29 32.55 31.99 32.50 795,595 +0.55(+1.73%)
Jul 11, 2016 31.79 32.18 31.66 31.94 827,921 +0.27(+0.86%)
Jul 08, 2016 31.49 31.92 31.15 31.67 743,738 +0.52(+1.68%)
Jul 07, 2016 31.75 31.83 30.94 31.15 580,467 -0.44(-1.39%)
Jul 06, 2016 31.19 31.61 30.89 31.59 942,809 +0.28(+0.90%)
Jul 05, 2016 31.33 31.65 31.23 31.31 1,313,900 +0.16(+0.51%)
Jul 01, 2016 30.95 31.15 31.15 31.15 429,732 +0.20(+0.63%)
Jun 30, 2016 31.05 31.19 30.45 30.95 1,667,989 -0.02(-0.06%)
Jun 29, 2016 30.72 31.09 30.64 30.97 791,158 +0.59(+1.94%)
Jun 28, 2016 30.43 30.70 30.10 30.38 1,088,808 +0.34(+1.12%)
Jun 27, 2016 30.46 30.69 29.76 30.04 1,576,342 -0.84(-2.73%)
Jun 24, 2016 30.38 31.34 30.36 30.89 1,454,602 -1.32(-4.10%)
Jun 23, 2016 32.61 32.72 32.05 32.21 845,278 +0.10(+0.32%)
Jun 22, 2016 32.35 32.75 32.09 32.10 986,732 -0.13(-0.41%)
Jun 21, 2016 31.88 32.44 31.56 32.23 1,122,730 +0.53(+1.68%)
Jun 20, 2016 31.94 32.58 31.69 31.70 1,563,648 -0.22(-0.67%)
Jun 17, 2016 30.90 32.37 30.90 31.92 4,085,288 +0.94(+3.02%)
Jun 16, 2016 30.50 30.98 30.15 30.98 2,293,882 +0.19(+0.61%)
Jun 15, 2016 31.27 31.27 30.76 30.79 2,712,908 -0.40(-1.29%)
Jun 14, 2016 31.94 32.01 31.15 31.19 2,240,292 -0.78(-2.43%)
Jun 13, 2016 32.80 33.06 31.89 31.97 2,450,613 -1.48(-4.42%)
Jun 10, 2016 33.41 33.84 33.25 33.45 1,571,714 -0.14(-0.42%)
Jun 09, 2016 33.09 33.69 33.03 33.59 779,351 +0.25(+0.76%)
Jun 08, 2016 33.60 33.67 32.94 33.34 853,275 +0.02(+0.06%)
Jun 07, 2016 33.04 33.38 32.91 33.32 814,560 +0.44(+1.34%)
Jun 06, 2016 33.23 33.28 32.66 32.88 925,652 -0.26(-0.79%)
Jun 03, 2016 33.12 33.23 32.64 33.14 896,580 +0.13(+0.40%)
Jun 02, 2016 32.71 33.01 32.59 33.01 426,286 +0.08(+0.26%)
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.