Skip to main content

Brookfield Asset Management (NY: BAM )

46.85 -0.85 (-1.78%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 34.44 34.64 34.18 34.56 807,606 +0.09(+0.27%)
Apr 27, 2017 34.53 34.66 34.09 34.47 958,935 -0.06(-0.16%)
Apr 26, 2017 34.43 34.65 34.34 34.52 983,306 -0.10(-0.30%)
Apr 25, 2017 34.49 34.72 34.33 34.63 831,427 +0.14(+0.41%)
Apr 24, 2017 34.24 34.56 34.13 34.49 1,600,138 +0.61(+1.79%)
Apr 21, 2017 34.25 34.34 33.74 33.88 988,012 -0.45(-1.31%)
Apr 20, 2017 34.09 34.44 33.99 34.33 751,783 +0.23(+0.69%)
Apr 19, 2017 34.40 34.65 34.03 34.09 822,443 -0.31(-0.90%)
Apr 18, 2017 34.57 34.57 34.20 34.40 1,247,680 -0.25(-0.73%)
Apr 17, 2017 34.14 34.66 34.00 34.66 962,983 +0.65(+1.93%)
Apr 13, 2017 34.36 34.51 33.94 34.00 758,408 -0.43(-1.25%)
Apr 12, 2017 34.47 34.59 34.22 34.43 799,140 +0.00(+0.00%)
Apr 11, 2017 34.54 34.64 34.09 34.43 1,161,869 -0.18(-0.51%)
Apr 10, 2017 34.46 34.76 34.32 34.61 752,639 +0.20(+0.57%)
Apr 07, 2017 34.42 34.55 34.24 34.41 1,258,689 -0.07(-0.19%)
Apr 06, 2017 34.50 34.62 34.38 34.48 2,373,388 +0.04(+0.11%)
Apr 05, 2017 34.35 34.67 34.32 34.44 949,420 +0.11(+0.33%)
Apr 04, 2017 33.92 34.34 33.74 34.33 1,176,743 +0.33(+0.96%)
Apr 03, 2017 34.07 34.21 33.39 34.00 1,093,094 -0.10(-0.30%)
Mar 31, 2017 34.23 34.35 34.07 34.10 895,705 -0.18(-0.52%)
Mar 30, 2017 34.50 34.62 34.24 34.28 779,876 -0.19(-0.54%)
Mar 29, 2017 34.08 34.50 33.92 34.47 891,809 +0.36(+1.04%)
Mar 28, 2017 33.62 34.33 33.62 34.11 1,323,658 +0.50(+1.47%)
Mar 27, 2017 33.33 33.65 33.25 33.62 763,522 -0.01(-0.03%)
Mar 24, 2017 33.37 33.82 33.22 33.63 882,724 +0.30(+0.90%)
Mar 23, 2017 33.18 33.65 33.05 33.33 843,128 -0.05(-0.14%)
Mar 22, 2017 33.63 33.63 33.02 33.37 916,177 -0.30(-0.89%)
Mar 21, 2017 34.03 34.18 33.65 33.67 678,646 -0.12(-0.36%)
Mar 20, 2017 33.94 34.06 33.71 33.80 807,712 -0.22(-0.63%)
Mar 17, 2017 34.28 34.45 33.99 34.01 809,874 -0.24(-0.71%)
Mar 16, 2017 34.61 34.69 34.23 34.25 736,520 -0.21(-0.60%)
Mar 15, 2017 33.95 34.53 33.94 34.46 821,884 +0.58(+1.71%)
Mar 14, 2017 33.99 34.22 33.84 33.88 639,084 -0.23(-0.69%)
Mar 13, 2017 33.94 34.27 33.86 34.11 875,798 +0.28(+0.83%)
Mar 10, 2017 33.73 33.85 33.54 33.83 1,011,974 +0.34(+1.01%)
Mar 09, 2017 33.61 33.81 33.37 33.50 1,272,283 -0.13(-0.39%)
Mar 08, 2017 33.80 34.13 33.60 33.63 660,254 -0.12(-0.36%)
Mar 07, 2017 33.61 33.85 33.47 33.75 671,873 +0.17(+0.50%)
Mar 06, 2017 33.72 33.72 33.34 33.58 829,070 -0.27(-0.80%)
Mar 03, 2017 33.59 33.92 33.49 33.85 786,067 +0.10(+0.30%)
Mar 02, 2017 33.81 34.04 33.70 33.75 1,082,191 -0.23(-0.69%)
Mar 01, 2017 33.95 34.28 33.59 33.98 1,605,836 +0.22(+0.67%)
Feb 28, 2017 34.02 34.23 33.67 33.76 1,520,516 -0.46(-1.34%)
Feb 27, 2017 33.94 34.33 33.75 34.22 1,722,976 +0.22(+0.63%)
Feb 24, 2017 34.48 34.49 33.74 34.00 2,140,794 -0.67(-1.94%)
Feb 23, 2017 34.90 35.08 34.58 34.67 2,139,001 -0.10(-0.30%)
Feb 22, 2017 34.75 34.94 34.64 34.78 998,234 -0.10(-0.30%)
Feb 21, 2017 34.82 35.10 34.72 34.88 1,336,645 -0.07(-0.21%)
Feb 17, 2017 34.95 34.95 34.95 0 +0.22(+0.62%)
Feb 16, 2017 34.86 34.92 34.53 34.74 1,997,281 -0.10(-0.30%)
Feb 15, 2017 34.50 34.86 34.31 34.84 1,462,285 +0.42(+1.22%)
Feb 14, 2017 34.45 34.52 33.92 34.42 1,202,367 -0.02(-0.05%)
Feb 13, 2017 34.17 34.58 34.17 34.44 920,818 +0.28(+0.82%)
Feb 10, 2017 34.42 34.82 34.13 34.16 2,049,921 -0.19(-0.54%)
Feb 09, 2017 33.21 34.62 33.08 34.35 2,342,559 +1.06(+3.18%)
Feb 08, 2017 33.07 33.34 32.89 33.29 839,168 +0.13(+0.39%)
Feb 07, 2017 32.95 33.26 32.85 33.16 893,737 +0.23(+0.71%)
Feb 06, 2017 32.74 33.00 32.52 32.93 1,539,224 +0.19(+0.57%)
Feb 03, 2017 32.22 32.86 32.14 32.74 1,213,038 +0.60(+1.86%)
Feb 02, 2017 32.30 32.54 31.99 32.14 1,084,549 -0.28(-0.87%)
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.