Skip to main content

Brookfield Asset Management (NY: BAM )

38.11 -0.24 (-0.63%)
Streaming Delayed Price Updated: 11:35 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 24.43 24.71 24.28 24.57 1,219,645 +0.14(+0.59%)
Nov 27, 2015 24.33 24.48 24.26 24.43 335,860 +0.09(+0.38%)
Nov 25, 2015 24.40 24.33 24.33 24.33 642,498 +0.09(+0.38%)
Nov 24, 2015 24.11 24.47 23.98 24.24 1,250,306 +0.06(+0.23%)
Nov 23, 2015 24.35 24.47 24.15 24.18 1,059,786 -0.18(-0.76%)
Nov 20, 2015 24.39 24.73 24.33 24.37 1,034,157 +0.06(+0.23%)
Nov 19, 2015 24.07 24.35 24.07 24.31 919,223 +0.18(+0.74%)
Nov 18, 2015 23.92 24.22 23.69 24.13 1,604,266 +0.43(+1.83%)
Nov 17, 2015 23.67 24.06 23.59 23.70 1,653,732 +0.06(+0.27%)
Nov 16, 2015 23.55 23.75 23.37 23.64 1,462,559 +0.09(+0.39%)
Nov 13, 2015 23.46 23.67 23.30 23.55 1,877,019 -0.02(-0.09%)
Nov 12, 2015 23.69 23.88 23.35 23.57 1,699,195 -0.29(-1.22%)
Nov 11, 2015 23.74 24.09 23.67 23.86 1,333,562 +0.20(+0.84%)
Nov 10, 2015 23.10 23.79 22.90 23.66 2,090,139 +0.54(+2.33%)
Nov 09, 2015 24.36 24.41 22.95 23.12 2,867,916 -1.32(-5.40%)
Nov 06, 2015 24.92 24.92 24.24 24.44 1,216,994 -0.21(-0.86%)
Nov 05, 2015 24.64 24.72 24.37 24.65 1,188,347 +0.00(+0.00%)
Nov 04, 2015 24.94 24.98 24.57 24.65 986,457 -0.25(-1.00%)
Nov 03, 2015 24.66 24.94 24.30 24.90 1,358,337 +0.12(+0.49%)
Nov 02, 2015 24.79 24.96 24.70 24.78 1,750,826 -0.04(-0.14%)
Oct 30, 2015 25.11 25.13 24.79 24.82 1,564,187 -0.31(-1.24%)
Oct 29, 2015 25.01 25.28 24.72 25.13 1,541,140 +0.10(+0.40%)
Oct 28, 2015 25.26 25.32 24.68 25.03 1,755,990 -0.11(-0.45%)
Oct 27, 2015 25.00 25.33 24.96 25.14 1,210,607 -0.01(-0.03%)
Oct 26, 2015 25.17 25.23 25.01 25.15 1,152,946 +0.11(+0.43%)
Oct 23, 2015 25.12 25.15 24.91 25.04 1,512,446 +0.11(+0.43%)
Oct 22, 2015 24.57 25.29 24.57 24.94 1,501,935 +0.50(+2.06%)
Oct 21, 2015 24.65 24.69 24.26 24.43 1,107,382 -0.17(-0.69%)
Oct 20, 2015 24.33 24.77 24.29 24.60 1,423,062 +0.35(+1.43%)
Oct 19, 2015 24.11 24.39 24.04 24.25 1,030,927 +0.06(+0.26%)
Oct 16, 2015 23.79 24.33 23.79 24.19 1,168,338 +0.46(+1.94%)
Oct 15, 2015 23.82 23.89 23.60 23.73 1,132,997 +0.05(+0.21%)
Oct 14, 2015 23.57 23.86 23.55 23.68 1,171,212 +0.13(+0.57%)
Oct 13, 2015 23.59 23.78 23.45 23.55 974,760 -0.14(-0.60%)
Oct 12, 2015 23.80 23.93 23.63 23.69 591,062 -0.12(-0.51%)
Oct 09, 2015 23.46 23.85 23.44 23.81 2,082,942 +0.32(+1.36%)
Oct 08, 2015 23.22 23.55 23.13 23.49 1,277,590 +0.26(+1.10%)
Oct 07, 2015 23.20 23.30 23.01 23.23 1,082,703 +0.22(+0.96%)
Oct 06, 2015 23.11 23.18 22.89 23.01 1,264,221 -0.11(-0.49%)
Oct 05, 2015 22.96 23.21 22.89 23.13 1,698,022 +0.43(+1.88%)
Oct 02, 2015 22.23 22.73 22.13 22.70 1,713,891 +0.28(+1.23%)
Oct 01, 2015 22.55 22.59 22.12 22.42 2,680,193 +0.11(+0.51%)
Sep 30, 2015 21.62 22.38 21.52 22.31 4,248,395 +1.09(+5.12%)
Sep 29, 2015 21.50 21.62 21.20 21.22 2,244,918 -0.26(-1.22%)
Sep 28, 2015 22.07 22.08 21.48 21.49 2,536,422 -0.73(-3.29%)
Sep 25, 2015 22.02 22.37 21.86 22.22 1,687,633 +0.39(+1.79%)
Sep 24, 2015 21.60 21.94 21.53 21.83 2,048,149 +0.00(+0.00%)
Sep 23, 2015 21.97 22.13 21.79 21.83 1,660,073 -0.11(-0.52%)
Sep 22, 2015 22.00 22.09 21.76 21.94 2,175,282 -0.34(-1.53%)
Sep 21, 2015 22.01 22.38 21.88 22.28 1,904,699 +0.36(+1.65%)
Sep 18, 2015 21.63 22.08 21.63 21.92 2,131,540 -0.03(-0.13%)
Sep 17, 2015 21.94 22.22 21.78 21.95 2,232,881 -0.05(-0.23%)
Sep 16, 2015 21.93 22.10 21.92 22.00 2,195,489 +0.11(+0.52%)
Sep 15, 2015 21.80 21.92 21.58 21.88 2,263,170 +0.19(+0.88%)
Sep 14, 2015 21.93 22.03 21.66 21.69 2,930,765 -0.20(-0.91%)
Sep 11, 2015 21.84 21.95 21.69 21.89 2,342,438 -0.05(-0.23%)
Sep 10, 2015 21.87 22.14 21.82 21.94 1,512,158 +0.04(+0.16%)
Sep 09, 2015 22.37 22.52 21.86 21.91 1,575,592 -0.21(-0.93%)
Sep 08, 2015 22.01 22.21 21.91 22.11 2,241,811 +0.36(+1.66%)
Sep 04, 2015 22.04 21.75 21.75 21.75 1,980,626 -0.55(-2.48%)
Sep 03, 2015 22.12 22.37 21.96 22.30 2,299,359 +0.31(+1.39%)
Sep 02, 2015 22.08 22.08 21.56 22.00 4,351,547 +0.16(+0.75%)
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.