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 31, 2017 32.68 32.85 32.63 32.63 869,696 -0.06(-0.19%)
Oct 30, 2017 32.56 32.78 32.48 32.69 1,128,627 +0.16(+0.50%)
Oct 27, 2017 32.32 32.56 32.15 32.53 1,001,095 +0.20(+0.63%)
Oct 26, 2017 32.40 32.62 32.32 32.32 1,150,129 -0.05(-0.14%)
Oct 25, 2017 32.95 33.03 32.14 32.37 1,188,468 -0.64(-1.93%)
Oct 24, 2017 33.14 33.33 32.96 33.01 632,166 -0.08(-0.24%)
Oct 23, 2017 33.38 33.46 33.03 33.09 628,561 -0.28(-0.84%)
Oct 20, 2017 33.35 33.44 33.21 33.37 688,059 +0.01(+0.02%)
Oct 19, 2017 33.32 33.51 33.23 33.36 582,862 -0.07(-0.21%)
Oct 18, 2017 33.39 33.57 33.37 33.43 570,379 +0.12(+0.35%)
Oct 17, 2017 33.14 33.44 33.13 33.31 563,796 +0.15(+0.45%)
Oct 16, 2017 33.09 33.20 32.94 33.16 533,098 +0.08(+0.24%)
Oct 13, 2017 33.05 33.17 32.91 33.09 1,734,484 +0.12(+0.35%)
Oct 12, 2017 32.96 33.09 32.76 32.97 2,186,229 -0.13(-0.40%)
Oct 11, 2017 32.89 33.16 32.89 33.10 815,085 +0.21(+0.64%)
Oct 10, 2017 32.85 33.01 32.81 32.89 841,015 +0.17(+0.52%)
Oct 09, 2017 32.67 32.75 32.57 32.72 372,582 +0.05(+0.17%)
Oct 06, 2017 32.79 32.85 32.58 32.67 946,137 -0.16(-0.50%)
Oct 05, 2017 32.78 33.00 32.68 32.83 740,226 +0.02(+0.05%)
Oct 04, 2017 32.55 32.90 32.47 32.81 873,885 +0.30(+0.93%)
Oct 03, 2017 32.36 32.54 32.29 32.51 805,274 +0.16(+0.50%)
Oct 02, 2017 32.16 32.45 32.16 32.35 737,113 +0.22(+0.68%)
Sep 29, 2017 31.80 32.34 31.65 32.13 1,206,423 +0.46(+1.45%)
Sep 28, 2017 31.74 31.82 31.58 31.67 773,912 +0.02(+0.05%)
Sep 27, 2017 31.48 31.73 31.27 31.66 1,087,893 +0.39(+1.24%)
Sep 26, 2017 31.47 31.56 31.09 31.27 756,032 -0.20(-0.64%)
Sep 25, 2017 31.57 31.73 31.44 31.47 799,849 -0.15(-0.47%)
Sep 22, 2017 31.68 31.84 31.59 31.62 613,707 -0.05(-0.17%)
Sep 21, 2017 31.55 31.81 31.55 31.67 909,241 +0.05(+0.17%)
Sep 20, 2017 31.28 31.64 31.26 31.62 1,041,945 +0.39(+1.25%)
Sep 19, 2017 31.28 31.44 31.21 31.23 565,538 +0.02(+0.05%)
Sep 18, 2017 30.75 31.45 30.73 31.21 2,105,595 +0.53(+1.72%)
Sep 15, 2017 30.50 30.85 30.39 30.68 779,118 +0.19(+0.61%)
Sep 14, 2017 30.43 30.55 30.37 30.50 632,366 -0.02(-0.05%)
Sep 13, 2017 30.88 31.01 30.50 30.51 1,445,987 -0.34(-1.11%)
Sep 12, 2017 30.81 31.05 30.71 30.85 1,193,216 +0.04(+0.13%)
Sep 11, 2017 30.53 30.94 30.49 30.81 1,040,438 +0.44(+1.46%)
Sep 08, 2017 30.18 30.46 30.18 30.37 856,562 +0.17(+0.57%)
Sep 07, 2017 30.44 30.48 30.09 30.20 898,356 -0.07(-0.23%)
Sep 06, 2017 30.52 30.02 30.27 946,585 +0.19(+0.65%)
Sep 05, 2017 30.55 30.57 30.04 30.08 1,313,914 -0.51(-1.68%)
Sep 01, 2017 30.96 31.00 30.44 30.59 1,080,047 -0.18(-0.58%)
Aug 31, 2017 30.61 30.83 30.45 30.77 1,104,301 +0.26(+0.84%)
Aug 30, 2017 30.50 30.67 30.38 30.51 930,312 -0.05(-0.18%)
Aug 29, 2017 30.16 30.66 30.04 30.57 655,660 +0.26(+0.85%)
Aug 28, 2017 30.56 30.59 30.23 30.31 476,591 -0.19(-0.63%)
Aug 25, 2017 30.44 30.61 30.38 30.50 335,252 +0.16(+0.53%)
Aug 24, 2017 30.34 30.56 30.25 30.34 662,440 +0.02(+0.08%)
Aug 23, 2017 30.18 30.48 30.06 30.32 516,188 +0.04(+0.13%)
Aug 22, 2017 30.28 30.35 30.19 30.28 412,122 +0.09(+0.31%)
Aug 21, 2017 30.18 30.24 29.96 30.19 560,602 -0.02(-0.05%)
Aug 18, 2017 29.98 30.32 29.80 30.20 991,472 +0.22(+0.75%)
Aug 17, 2017 30.12 30.29 29.98 29.98 750,493 -0.21(-0.69%)
Aug 16, 2017 30.07 30.30 30.07 30.19 962,901 +0.22(+0.75%)
Aug 15, 2017 30.00 30.05 29.87 29.96 707,073 -0.02(-0.05%)
Aug 14, 2017 29.65 30.05 29.52 29.98 962,655 +0.46(+1.57%)
Aug 11, 2017 29.27 29.64 29.27 29.51 883,546 -0.12(-0.42%)
Aug 10, 2017 30.04 30.22 29.58 29.64 1,347,952 -0.46(-1.51%)
Aug 09, 2017 29.74 30.12 29.31 30.09 2,274,949 +0.21(+0.70%)
Aug 08, 2017 29.75 29.93 29.61 29.88 1,026,195 +0.05(+0.16%)
Aug 07, 2017 29.85 29.97 29.73 29.84 364,997 -0.02(-0.05%)
Aug 04, 2017 29.80 29.98 29.71 29.85 822,636 +0.13(+0.44%)
Aug 03, 2017 29.92 30.01 29.72 29.72 2,080,091 -0.17(-0.57%)
Aug 02, 2017 29.92 30.02 29.73 29.89 1,531,887 -0.01(-0.03%)
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.