Skip to main content

Brookfield Asset Management (NY: BAM )

47.49 +1.82 (+3.99%)
Streaming Delayed Price Updated: 3:39 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 36.81 37.07 36.61 36.99 918,454 +0.31(+0.84%)
Aug 30, 2017 36.68 36.88 36.53 36.69 773,746 -0.07(-0.18%)
Aug 29, 2017 36.26 36.86 36.12 36.75 545,316 +0.02(+0.05%)
Aug 28, 2017 37.03 37.07 36.64 36.73 393,249 -0.23(-0.63%)
Aug 25, 2017 36.89 37.09 36.82 36.97 276,626 +0.20(+0.53%)
Aug 24, 2017 36.77 37.03 36.67 36.77 546,598 +0.03(+0.08%)
Aug 23, 2017 36.57 36.94 36.43 36.74 425,921 +0.05(+0.13%)
Aug 22, 2017 36.69 36.78 36.58 36.69 340,053 +0.11(+0.31%)
Aug 21, 2017 36.57 36.65 36.31 36.58 462,569 -0.02(-0.05%)
Aug 18, 2017 36.34 36.74 36.11 36.60 818,092 +0.27(+0.75%)
Aug 17, 2017 36.50 36.70 36.33 36.33 619,253 -0.25(-0.69%)
Aug 16, 2017 36.44 36.72 36.44 36.58 794,517 +0.27(+0.75%)
Aug 15, 2017 36.36 36.42 36.20 36.31 583,426 -0.02(-0.05%)
Aug 14, 2017 35.94 36.42 35.78 36.33 794,314 +0.56(+1.57%)
Aug 11, 2017 35.47 35.92 35.47 35.77 729,039 -0.15(-0.42%)
Aug 10, 2017 36.40 36.62 35.84 35.92 1,112,234 -0.55(-1.51%)
Aug 09, 2017 36.04 36.50 35.53 36.47 1,877,125 +0.25(+0.70%)
Aug 08, 2017 36.06 36.27 35.89 36.22 846,742 +0.06(+0.16%)
Aug 07, 2017 36.17 36.32 36.03 36.16 301,169 -0.02(-0.05%)
Aug 04, 2017 36.11 36.33 36.01 36.18 678,780 +0.16(+0.44%)
Aug 03, 2017 36.26 36.37 36.02 36.02 1,716,342 -0.21(-0.57%)
Aug 02, 2017 36.26 36.38 36.03 36.23 1,264,003 -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.