Skip to main content

Brookfield Asset Management (NY: BAM )

41.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 26.24 26.45 26.20 26.32 857,048 +0.06(+0.23%)
Oct 28, 2016 26.26 26.45 26.20 26.26 945,506 -0.01(-0.03%)
Oct 27, 2016 26.67 26.70 26.23 26.27 2,092,147 -0.32(-1.22%)
Oct 26, 2016 26.46 26.76 26.43 26.59 701,644 -0.05(-0.17%)
Oct 25, 2016 26.79 26.93 26.62 26.64 897,600 -0.19(-0.70%)
Oct 24, 2016 26.88 26.94 26.60 26.82 731,580 -0.06(-0.22%)
Oct 21, 2016 26.62 26.94 26.49 26.88 753,804 +0.02(+0.08%)
Oct 20, 2016 27.04 27.12 26.82 26.86 648,824 -0.26(-0.97%)
Oct 19, 2016 27.16 27.24 26.87 27.12 843,977 +0.07(+0.25%)
Oct 18, 2016 26.90 27.18 26.76 27.06 914,402 +0.35(+1.29%)
Oct 17, 2016 26.72 26.76 26.56 26.71 742,426 -0.02(-0.08%)
Oct 14, 2016 27.10 27.15 26.61 26.73 1,184,237 -0.22(-0.81%)
Oct 13, 2016 26.48 27.09 26.27 26.95 1,763,355 +0.26(+0.96%)
Oct 12, 2016 26.57 26.73 26.43 26.70 949,827 +0.17(+0.65%)
Oct 11, 2016 26.75 26.86 26.33 26.52 806,332 -0.23(-0.84%)
Oct 10, 2016 27.01 27.04 26.72 26.75 581,538 +0.00(+0.00%)
Oct 07, 2016 26.83 26.85 26.45 26.75 847,646 -0.11(-0.39%)
Oct 06, 2016 26.75 26.94 26.60 26.85 1,202,982 +0.08(+0.31%)
Oct 05, 2016 26.57 27.04 26.52 26.77 1,435,232 +0.26(+0.99%)
Oct 04, 2016 26.61 26.86 26.33 26.51 1,772,191 -0.11(-0.42%)
Oct 03, 2016 26.43 26.83 26.30 26.62 1,676,294 +0.18(+0.68%)
Sep 30, 2016 26.76 26.76 26.42 26.44 1,463,082 -0.09(-0.34%)
Sep 29, 2016 26.82 26.85 26.42 26.53 1,268,262 -0.13(-0.48%)
Sep 28, 2016 26.37 26.74 26.17 26.66 1,353,640 +0.30(+1.14%)
Sep 27, 2016 26.06 26.46 25.82 26.36 1,583,460 +0.20(+0.78%)
Sep 26, 2016 26.16 26.29 25.93 26.15 1,100,414 -0.10(-0.37%)
Sep 23, 2016 26.30 26.35 26.07 26.25 1,290,935 -0.14(-0.51%)
Sep 22, 2016 26.04 26.70 26.01 26.39 2,628,442 +1.04(+4.12%)
Sep 21, 2016 25.21 25.36 24.97 25.34 909,462 +0.27(+1.08%)
Sep 20, 2016 25.03 25.25 24.95 25.07 1,151,139 +0.21(+0.85%)
Sep 19, 2016 24.78 25.02 24.56 24.86 1,336,071 +0.19(+0.76%)
Sep 16, 2016 24.85 24.85 24.41 24.67 795,737 -0.19(-0.76%)
Sep 15, 2016 24.50 24.95 24.39 24.86 1,041,669 +0.39(+1.60%)
Sep 14, 2016 24.52 24.59 24.34 24.47 982,636 +0.02(+0.06%)
Sep 13, 2016 24.70 24.77 24.45 24.46 1,378,407 -0.55(-2.19%)
Sep 12, 2016 24.55 25.10 24.46 25.00 1,299,030 +0.23(+0.94%)
Sep 09, 2016 25.24 25.30 24.77 24.77 1,213,252 -0.70(-2.74%)
Sep 08, 2016 25.61 25.73 25.43 25.47 1,049,514 -0.23(-0.88%)
Sep 07, 2016 25.76 25.86 25.57 25.70 1,017,165 -0.05(-0.18%)
Sep 06, 2016 25.88 26.00 25.63 25.74 664,913 -0.06(-0.23%)
Sep 02, 2016 25.61 25.80 25.80 25.80 884,168 +0.38(+1.51%)
Sep 01, 2016 25.29 25.52 25.18 25.42 737,234 +0.10(+0.39%)
Aug 31, 2016 25.43 25.44 25.18 25.32 1,245,097 -0.16(-0.62%)
Aug 30, 2016 25.67 25.84 25.39 25.48 922,402 -0.14(-0.56%)
Aug 29, 2016 25.31 25.67 25.31 25.62 959,110 +0.44(+1.74%)
Aug 26, 2016 25.32 25.43 25.04 25.18 1,059,073 -0.04(-0.15%)
Aug 25, 2016 25.49 25.66 25.21 25.22 924,713 -0.29(-1.14%)
Aug 24, 2016 25.66 25.77 25.45 25.51 1,001,970 -0.26(-1.01%)
Aug 23, 2016 25.79 25.96 25.74 25.77 828,314 +0.10(+0.38%)
Aug 22, 2016 25.33 25.73 25.28 25.67 661,690 +0.21(+0.82%)
Aug 19, 2016 25.57 25.65 25.37 25.47 1,153,001 -0.22(-0.87%)
Aug 18, 2016 25.92 25.92 25.48 25.69 1,509,943 -0.16(-0.61%)
Aug 17, 2016 26.02 26.05 25.66 25.85 599,236 -0.13(-0.49%)
Aug 16, 2016 25.92 26.18 25.82 25.97 875,515 +0.04(+0.14%)
Aug 15, 2016 26.18 26.18 25.86 25.94 977,950 -0.12(-0.46%)
Aug 12, 2016 26.50 26.50 25.65 26.05 1,404,300 -0.25(-0.96%)
Aug 11, 2016 26.33 26.46 26.17 26.31 1,521,739 -0.01(-0.03%)
Aug 10, 2016 26.32 26.42 26.17 26.32 626,705 +0.07(+0.26%)
Aug 09, 2016 25.97 26.26 25.95 26.25 886,273 +0.35(+1.35%)
Aug 08, 2016 25.82 26.01 25.79 25.90 725,586 +0.06(+0.23%)
Aug 05, 2016 25.60 25.88 25.43 25.84 775,617 +0.17(+0.67%)
Aug 04, 2016 25.46 25.70 25.38 25.67 953,078 +0.22(+0.85%)
Aug 03, 2016 25.09 25.46 25.07 25.45 1,035,496 +0.40(+1.61%)
Aug 02, 2016 25.65 25.75 25.04 25.05 1,209,755 -0.59(-2.30%)
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.