Skip to main content

Brookfield Asset Management (NY: BAM )

41.87 +0.07 (+0.17%)
Streaming Delayed Price Updated: 10:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 25.07 25.07 25.07 0 +0.03(+0.12%)
Dec 29, 2016 24.93 25.17 24.93 25.04 1,193,635 +0.11(+0.43%)
Dec 28, 2016 24.93 25.08 24.80 24.93 536,978 -0.02(-0.06%)
Dec 27, 2016 25.00 25.06 24.90 24.95 440,481 -0.11(-0.42%)
Dec 23, 2016 25.05 25.05 25.05 0 -0.04(-0.15%)
Dec 22, 2016 25.26 25.28 25.05 25.09 1,299,175 -0.23(-0.90%)
Dec 21, 2016 25.52 25.53 25.32 25.32 1,062,976 -0.27(-1.07%)
Dec 20, 2016 25.42 25.66 25.37 25.59 1,287,480 +0.27(+1.05%)
Dec 19, 2016 25.44 25.57 25.31 25.33 1,196,369 -0.08(-0.30%)
Dec 16, 2016 25.28 25.52 25.21 25.40 1,432,624 +0.18(+0.72%)
Dec 15, 2016 25.11 25.31 25.06 25.22 1,129,304 +0.05(+0.18%)
Dec 14, 2016 25.85 25.92 25.15 25.18 1,682,387 -0.64(-2.47%)
Dec 13, 2016 25.65 26.05 25.65 25.81 1,494,817 +0.26(+1.01%)
Dec 12, 2016 25.27 25.65 25.18 25.56 2,311,932 +0.35(+1.39%)
Dec 09, 2016 25.18 25.35 25.15 25.21 2,046,275 +0.02(+0.06%)
Dec 08, 2016 25.31 25.41 25.16 25.19 1,328,924 -0.15(-0.60%)
Dec 07, 2016 25.05 25.35 24.90 25.34 1,428,597 +0.33(+1.31%)
Dec 06, 2016 24.84 25.06 24.77 25.02 1,098,092 +0.26(+1.04%)
Dec 05, 2016 24.91 25.00 24.72 24.76 1,505,569 +0.05(+0.18%)
Dec 02, 2016 24.90 24.90 24.61 24.71 1,586,768 -0.08(-0.31%)
Dec 01, 2016 25.40 25.42 24.73 24.79 1,617,570 -0.50(-1.98%)
Nov 30, 2016 25.58 25.60 25.26 25.29 1,448,442 -0.25(-0.98%)
Nov 29, 2016 25.65 25.74 25.39 25.54 1,270,462 -0.05(-0.18%)
Nov 28, 2016 25.65 25.73 25.52 25.59 1,074,800 +0.34(+1.33%)
Nov 25, 2016 25.19 25.27 25.05 25.25 446,321 +0.17(+0.69%)
Nov 23, 2016 25.08 25.08 25.08 0 -0.17(-0.69%)
Nov 22, 2016 25.38 25.43 25.15 25.25 1,197,295 +0.00(+0.00%)
Nov 21, 2016 25.53 25.57 25.13 25.25 1,173,949 -0.11(-0.45%)
Nov 18, 2016 25.22 25.41 25.12 25.36 1,539,652 +0.14(+0.57%)
Nov 17, 2016 24.85 25.23 24.83 25.22 2,100,994 +0.33(+1.33%)
Nov 16, 2016 24.81 24.93 24.67 24.89 1,662,464 -0.03(-0.12%)
Nov 15, 2016 24.84 25.03 24.58 24.92 3,231,069 +0.22(+0.88%)
Nov 14, 2016 24.66 24.77 24.11 24.70 4,221,514 +0.11(+0.43%)
Nov 11, 2016 25.96 26.05 24.46 24.60 3,180,620 -1.03(-4.02%)
Nov 10, 2016 26.23 26.34 25.46 25.63 2,214,365 -0.62(-2.35%)
Nov 09, 2016 25.96 26.49 25.93 26.24 1,425,896 -0.27(-1.02%)
Nov 08, 2016 26.39 26.59 26.30 26.51 1,104,235 +0.05(+0.20%)
Nov 07, 2016 26.24 26.51 26.13 26.46 1,039,186 +0.64(+2.48%)
Nov 04, 2016 25.84 25.97 25.57 25.82 1,123,973 -0.11(-0.44%)
Nov 03, 2016 25.84 26.02 25.81 25.93 977,725 +0.11(+0.44%)
Nov 02, 2016 26.18 26.21 25.78 25.82 937,894 -0.38(-1.46%)
Nov 01, 2016 26.45 26.57 26.06 26.21 1,203,223 -0.15(-0.57%)
Oct 31, 2016 26.28 26.49 26.24 26.36 855,853 +0.06(+0.23%)
Oct 28, 2016 26.30 26.49 26.24 26.30 944,188 -0.01(-0.03%)
Oct 27, 2016 26.70 26.74 26.27 26.30 2,089,230 -0.32(-1.22%)
Oct 26, 2016 26.50 26.80 26.47 26.63 700,665 -0.05(-0.17%)
Oct 25, 2016 26.82 26.97 26.66 26.67 896,348 -0.19(-0.70%)
Oct 24, 2016 26.92 26.97 26.63 26.86 730,560 -0.06(-0.22%)
Oct 21, 2016 26.66 26.98 26.53 26.92 752,752 +0.02(+0.08%)
Oct 20, 2016 27.08 27.16 26.85 26.90 647,919 -0.26(-0.97%)
Oct 19, 2016 27.20 27.28 26.91 27.16 842,800 +0.07(+0.25%)
Oct 18, 2016 26.94 27.22 26.80 27.09 913,126 +0.35(+1.29%)
Oct 17, 2016 26.75 26.80 26.60 26.75 741,390 -0.02(-0.08%)
Oct 14, 2016 27.14 27.19 26.65 26.77 1,182,586 -0.22(-0.81%)
Oct 13, 2016 26.52 27.13 26.31 26.99 1,760,896 +0.26(+0.96%)
Oct 12, 2016 26.60 26.77 26.47 26.73 948,502 +0.17(+0.65%)
Oct 11, 2016 26.79 26.90 26.36 26.56 805,207 -0.23(-0.84%)
Oct 10, 2016 27.05 27.08 26.75 26.79 580,727 +0.00(+0.00%)
Oct 07, 2016 26.87 26.89 26.48 26.79 846,464 -0.11(-0.39%)
Oct 06, 2016 26.79 26.97 26.63 26.89 1,201,305 +0.08(+0.31%)
Oct 05, 2016 26.60 27.08 26.56 26.81 1,433,230 +0.26(+0.99%)
Oct 04, 2016 26.65 26.90 26.37 26.54 1,769,720 -0.11(-0.42%)
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.