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 (%)
Nov 30, 2017 32.63 32.85 32.42 32.58 2,354,957 +0.10(+0.31%)
Nov 29, 2017 32.67 32.74 32.38 32.48 1,568,594 -0.02(-0.05%)
Nov 28, 2017 32.50 32.75 32.48 32.49 890,449 -0.04(-0.12%)
Nov 27, 2017 32.73 32.85 32.42 32.53 764,021 -0.08(-0.24%)
Nov 24, 2017 32.33 32.69 32.30 32.61 455,740 +0.32(+0.99%)
Nov 22, 2017 32.25 32.50 32.12 32.29 783,207 +0.06(+0.19%)
Nov 21, 2017 32.27 32.50 32.21 32.23 718,752 +0.02(+0.07%)
Nov 20, 2017 32.30 32.42 32.17 32.21 988,912 -0.05(-0.17%)
Nov 17, 2017 31.98 32.35 31.68 32.26 1,203,084 +0.13(+0.41%)
Nov 16, 2017 32.09 32.27 32.08 32.13 698,552 +0.11(+0.34%)
Nov 15, 2017 31.98 32.15 31.87 32.02 886,422 -0.20(-0.63%)
Nov 14, 2017 32.63 32.68 31.86 32.22 1,174,448 -0.66(-2.01%)
Nov 13, 2017 32.86 33.17 32.59 32.88 1,036,883 +0.15(+0.45%)
Nov 10, 2017 32.47 32.82 32.44 32.74 775,056 -0.02(-0.05%)
Nov 09, 2017 32.88 32.89 32.42 32.75 771,120 -0.20(-0.61%)
Nov 08, 2017 32.65 32.99 32.65 32.95 912,272 +0.41(+1.24%)
Nov 07, 2017 32.58 32.67 32.41 32.55 844,108 -0.13(-0.41%)
Nov 06, 2017 32.36 32.71 32.36 32.68 436,858 +0.19(+0.60%)
Nov 03, 2017 32.44 32.65 32.39 32.49 695,661 +0.07(+0.22%)
Nov 02, 2017 32.39 32.59 32.35 32.42 773,741 +0.06(+0.19%)
Nov 01, 2017 32.74 32.82 32.29 32.35 660,663 -0.32(-0.98%)
Oct 31, 2017 32.73 32.89 32.67 32.67 868,483 -0.06(-0.19%)
Oct 30, 2017 32.60 32.83 32.53 32.74 1,127,053 +0.16(+0.50%)
Oct 27, 2017 32.37 32.61 32.19 32.57 999,699 +0.20(+0.63%)
Oct 26, 2017 32.45 32.67 32.36 32.37 1,148,525 -0.05(-0.14%)
Oct 25, 2017 32.99 33.08 32.18 32.42 1,186,811 -0.64(-1.93%)
Oct 24, 2017 33.19 33.37 33.01 33.05 631,285 -0.08(-0.24%)
Oct 23, 2017 33.43 33.51 33.08 33.13 627,684 -0.28(-0.84%)
Oct 20, 2017 33.40 33.49 33.26 33.41 687,099 +0.01(+0.02%)
Oct 19, 2017 33.37 33.55 33.27 33.41 582,049 -0.07(-0.21%)
Oct 18, 2017 33.44 33.62 33.41 33.48 569,584 +0.12(+0.35%)
Oct 17, 2017 33.19 33.48 33.17 33.36 563,010 +0.15(+0.45%)
Oct 16, 2017 33.14 33.25 32.98 33.21 532,355 +0.08(+0.24%)
Oct 13, 2017 33.09 33.22 32.96 33.13 1,732,065 +0.12(+0.35%)
Oct 12, 2017 33.01 33.13 32.81 33.02 2,183,181 -0.13(-0.40%)
Oct 11, 2017 32.94 33.20 32.94 33.15 813,948 +0.21(+0.64%)
Oct 10, 2017 32.89 33.05 32.86 32.94 839,842 +0.17(+0.52%)
Oct 09, 2017 32.72 32.80 32.62 32.77 372,062 +0.05(+0.17%)
Oct 06, 2017 32.84 32.89 32.63 32.71 944,818 -0.16(-0.50%)
Oct 05, 2017 32.83 33.05 32.73 32.88 739,194 +0.02(+0.05%)
Oct 04, 2017 32.60 32.95 32.52 32.86 872,667 +0.30(+0.93%)
Oct 03, 2017 32.41 32.59 32.33 32.56 804,151 +0.16(+0.50%)
Oct 02, 2017 32.21 32.49 32.21 32.39 736,085 +0.22(+0.68%)
Sep 29, 2017 31.85 32.38 31.69 32.17 1,204,740 +0.46(+1.45%)
Sep 28, 2017 31.79 31.86 31.62 31.71 772,833 +0.02(+0.05%)
Sep 27, 2017 31.53 31.77 31.31 31.70 1,086,376 +0.39(+1.24%)
Sep 26, 2017 31.51 31.61 31.13 31.31 754,977 -0.20(-0.64%)
Sep 25, 2017 31.61 31.78 31.48 31.51 798,734 -0.15(-0.47%)
Sep 22, 2017 31.72 31.89 31.63 31.66 612,851 -0.05(-0.17%)
Sep 21, 2017 31.59 31.86 31.59 31.71 907,973 +0.05(+0.17%)
Sep 20, 2017 31.33 31.68 31.30 31.66 1,040,492 +0.39(+1.25%)
Sep 19, 2017 31.33 31.48 31.26 31.27 564,749 +0.02(+0.05%)
Sep 18, 2017 30.80 31.49 30.77 31.26 2,102,659 +0.53(+1.72%)
Sep 15, 2017 30.55 30.89 30.44 30.73 778,031 +0.19(+0.61%)
Sep 14, 2017 30.48 30.59 30.41 30.54 631,484 -0.02(-0.05%)
Sep 13, 2017 30.93 31.05 30.55 30.55 1,443,971 -0.34(-1.11%)
Sep 12, 2017 30.85 31.09 30.75 30.90 1,191,552 +0.04(+0.13%)
Sep 11, 2017 30.58 30.98 30.53 30.86 1,038,987 +0.44(+1.46%)
Sep 08, 2017 30.23 30.51 30.23 30.41 855,367 +0.17(+0.57%)
Sep 07, 2017 30.48 30.53 30.13 30.24 897,103 -0.07(-0.23%)
Sep 06, 2017 30.56 30.06 30.31 945,265 +0.19(+0.65%)
Sep 05, 2017 30.59 30.62 30.08 30.12 1,312,082 -0.51(-1.68%)
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.