Skip to main content

Brookfield Asset Management (NY: BAM )

37.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 25.97 26.05 26.05 26.05 1,456,255 +0.08(+0.31%)
Dec 30, 2013 25.78 25.99 25.74 25.97 890,359 +0.22(+0.86%)
Dec 27, 2013 25.69 25.82 25.61 25.74 948,657 +0.01(+0.05%)
Dec 26, 2013 25.65 25.80 25.64 25.73 448,525 +0.19(+0.76%)
Dec 24, 2013 25.58 25.70 25.49 25.54 613,794 +0.05(+0.21%)
Dec 23, 2013 25.46 25.71 25.31 25.48 857,947 +0.12(+0.48%)
Dec 20, 2013 25.46 25.57 25.32 25.36 1,458,147 -0.05(-0.18%)
Dec 19, 2013 25.31 25.46 25.21 25.41 760,082 -0.01(-0.05%)
Dec 18, 2013 24.97 25.49 24.91 25.42 1,498,638 +0.38(+1.50%)
Dec 17, 2013 25.24 25.25 25.03 25.05 831,844 -0.14(-0.56%)
Dec 16, 2013 25.23 25.37 25.11 25.19 1,150,630 +0.05(+0.19%)
Dec 13, 2013 25.09 25.26 24.91 25.14 803,266 +0.03(+0.13%)
Dec 12, 2013 25.15 25.39 25.06 25.11 1,181,652 -0.20(-0.80%)
Dec 11, 2013 25.68 25.72 25.22 25.31 1,142,832 -0.38(-1.46%)
Dec 10, 2013 25.91 25.91 25.61 25.68 917,865 -0.23(-0.91%)
Dec 09, 2013 25.97 26.11 25.85 25.92 1,276,088 -0.01(-0.05%)
Dec 06, 2013 25.69 26.03 25.62 25.93 881,086 +0.27(+1.05%)
Dec 05, 2013 25.62 25.82 25.62 25.66 989,478 -0.04(-0.16%)
Dec 04, 2013 25.60 25.86 25.43 25.70 764,365 -0.03(-0.13%)
Dec 03, 2013 25.75 25.80 25.54 25.74 701,847 -0.15(-0.60%)
Dec 02, 2013 25.92 26.13 25.83 25.89 794,514 -0.16(-0.62%)
Nov 29, 2013 26.15 26.22 26.02 26.05 357,232 +0.03(+0.13%)
Nov 27, 2013 26.09 26.18 25.93 26.02 762,094 -0.05(-0.18%)
Nov 26, 2013 26.25 26.43 25.98 26.07 1,216,292 -0.20(-0.77%)
Nov 25, 2013 26.48 26.49 26.19 26.27 750,187 -0.22(-0.84%)
Nov 22, 2013 26.26 26.61 26.19 26.49 1,273,164 +0.20(+0.77%)
Nov 21, 2013 26.56 26.59 26.25 26.29 727,115 -0.25(-0.96%)
Nov 20, 2013 26.73 26.85 26.37 26.54 1,158,766 -0.19(-0.70%)
Nov 19, 2013 26.76 26.82 26.45 26.73 939,388 -0.08(-0.30%)
Nov 18, 2013 27.08 27.20 26.72 26.81 894,226 -0.25(-0.92%)
Nov 15, 2013 26.78 27.08 26.72 27.06 2,208,070 +0.25(+0.93%)
Nov 14, 2013 26.34 26.83 26.26 26.81 777,826 +0.41(+1.55%)
Nov 12, 2013 26.48 26.66 26.29 26.40 922,444 -0.02(-0.08%)
Nov 11, 2013 26.31 26.58 26.15 26.42 904,361 +0.20(+0.77%)
Nov 08, 2013 26.48 26.54 26.13 26.22 944,793 -0.32(-1.19%)
Nov 07, 2013 26.83 26.86 26.46 26.54 1,214,923 -0.27(-1.00%)
Nov 06, 2013 26.90 27.00 26.71 26.80 774,293 +0.03(+0.13%)
Nov 05, 2013 26.72 26.84 26.68 26.77 763,187 -0.05(-0.17%)
Nov 04, 2013 26.64 26.87 26.64 26.82 894,802 +0.17(+0.65%)
Nov 01, 2013 26.52 26.74 26.26 26.64 1,038,249 +0.09(+0.35%)
Oct 31, 2013 26.60 26.84 26.55 26.55 1,216,056 -0.04(-0.15%)
Oct 30, 2013 26.73 26.87 26.49 26.59 530,492 -0.05(-0.18%)
Oct 29, 2013 26.68 26.79 26.48 26.64 893,664 -0.03(-0.12%)
Oct 28, 2013 27.10 27.10 26.63 26.67 761,412 -0.41(-1.52%)
Oct 25, 2013 26.92 27.17 26.70 27.08 1,226,388 +0.17(+0.64%)
Oct 24, 2013 26.92 26.98 26.64 26.91 772,110 +0.09(+0.35%)
Oct 23, 2013 26.76 26.90 26.62 26.82 708,909 -0.03(-0.10%)
Oct 22, 2013 26.62 26.97 26.60 26.84 1,973,734 +0.29(+1.08%)
Oct 21, 2013 26.58 26.62 26.46 26.56 966,730 -0.07(-0.25%)
Oct 18, 2013 26.57 26.62 26.38 26.62 835,242 +0.24(+0.91%)
Oct 17, 2013 25.84 26.45 25.76 26.39 1,004,989 +0.39(+1.51%)
Oct 16, 2013 25.53 25.99 25.49 25.99 984,818 +0.54(+2.12%)
Oct 15, 2013 25.77 25.91 25.39 25.45 1,169,180 -0.46(-1.77%)
Oct 14, 2013 25.41 25.95 25.41 25.91 698,270 +0.31(+1.22%)
Oct 11, 2013 25.59 25.91 25.46 25.60 619,923 -0.03(-0.13%)
Oct 10, 2013 25.11 25.79 25.06 25.63 1,210,150 +0.77(+3.11%)
Oct 09, 2013 24.83 25.06 24.80 24.86 1,040,952 +0.04(+0.16%)
Oct 08, 2013 25.05 25.13 24.75 24.82 771,887 -0.28(-1.11%)
Oct 07, 2013 24.92 25.31 24.77 25.10 773,937 -0.03(-0.13%)
Oct 04, 2013 24.90 25.25 24.81 25.13 568,707 +0.20(+0.80%)
Oct 03, 2013 25.20 25.20 24.84 24.93 982,004 -0.31(-1.21%)
Oct 02, 2013 24.96 25.25 24.84 25.24 1,215,826 +0.16(+0.64%)
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.