Skip to main content

Brookfield Asset Management (NY: BAM )

37.96 -0.02 (-0.05%)
Streaming Delayed Price Updated: 3:08 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 37.42 37.69 37.20 37.42 1,023,332 -0.27(-0.72%)
Mar 30, 2015 37.35 38.00 37.24 37.69 886,160 +0.30(+0.80%)
Mar 27, 2015 37.19 37.55 36.72 37.39 936,585 +0.14(+0.37%)
Mar 26, 2015 37.36 37.60 36.85 37.25 1,422,371 -0.34(-0.91%)
Mar 25, 2015 38.42 38.64 37.44 37.60 1,061,057 -0.73(-1.91%)
Mar 24, 2015 37.90 38.41 37.70 38.33 1,060,703 +0.47(+1.25%)
Mar 23, 2015 38.22 38.32 37.78 37.85 1,001,875 -0.30(-0.79%)
Mar 20, 2015 37.68 38.57 37.58 38.15 1,176,166 +0.86(+2.30%)
Mar 19, 2015 37.56 37.72 37.28 37.30 865,101 -0.61(-1.62%)
Mar 18, 2015 37.28 38.06 36.92 37.91 905,982 +0.43(+1.15%)
Mar 17, 2015 37.04 37.63 36.84 37.48 722,525 +0.17(+0.47%)
Mar 16, 2015 37.13 37.67 37.12 37.30 700,373 +0.13(+0.34%)
Mar 13, 2015 37.60 37.63 36.92 37.18 622,283 -0.61(-1.61%)
Mar 12, 2015 37.05 37.79 37.02 37.78 999,583 +0.77(+2.09%)
Mar 11, 2015 36.98 37.33 36.74 37.01 583,218 -0.05(-0.13%)
Mar 10, 2015 37.19 37.37 36.86 37.06 927,193 -0.52(-1.37%)
Mar 09, 2015 37.92 37.92 37.38 37.58 811,318 -0.40(-1.05%)
Mar 06, 2015 37.99 38.01 37.41 37.97 1,908,037 -0.36(-0.93%)
Mar 05, 2015 38.36 38.86 38.28 38.33 646,073 +0.03(+0.07%)
Mar 04, 2015 37.64 38.32 37.82 38.30 1,098,986 +0.48(+1.27%)
Mar 03, 2015 38.54 38.57 37.61 37.82 901,544 -0.69(-1.79%)
Mar 02, 2015 37.86 38.58 37.79 38.51 976,553 +0.62(+1.64%)
Feb 27, 2015 38.18 38.61 37.82 37.89 935,935 -0.34(-0.89%)
Feb 26, 2015 38.38 38.62 38.02 38.23 538,402 -0.30(-0.78%)
Feb 25, 2015 38.48 38.66 38.23 38.53 809,677 +0.41(+1.07%)
Feb 24, 2015 38.18 38.26 37.67 38.12 847,110 -0.10(-0.27%)
Feb 23, 2015 37.67 38.24 37.56 38.23 905,809 +0.59(+1.57%)
Feb 20, 2015 37.44 37.77 37.17 37.64 957,887 +0.26(+0.69%)
Feb 19, 2015 37.47 37.72 37.29 37.38 744,192 -0.33(-0.86%)
Feb 18, 2015 37.81 37.88 37.43 37.71 1,025,339 -0.36(-0.95%)
Feb 17, 2015 37.94 38.35 37.83 38.07 1,119,380 +0.36(+0.96%)
Feb 13, 2015 37.26 37.71 37.71 37.71 1,024,982 +0.64(+1.74%)
Feb 12, 2015 36.98 37.27 36.76 37.06 739,737 +0.45(+1.23%)
Feb 11, 2015 36.18 36.70 36.04 36.61 606,834 +0.20(+0.55%)
Feb 10, 2015 36.10 36.60 36.09 36.41 963,085 +0.40(+1.10%)
Feb 09, 2015 36.28 36.67 35.96 36.02 623,258 -0.21(-0.59%)
Feb 06, 2015 36.74 36.81 36.05 36.23 635,780 -0.41(-1.12%)
Feb 05, 2015 36.03 36.89 35.98 36.64 592,220 +0.84(+2.34%)
Feb 04, 2015 35.86 35.98 35.57 35.80 919,971 -0.30(-0.84%)
Feb 03, 2015 36.21 36.34 35.77 36.11 872,814 +0.02(+0.06%)
Feb 02, 2015 35.71 36.19 35.44 36.09 758,156 +0.75(+2.12%)
Jan 30, 2015 35.49 35.74 35.28 35.34 731,329 -0.46(-1.30%)
Jan 29, 2015 35.48 35.90 35.10 35.80 612,079 +0.23(+0.64%)
Jan 28, 2015 36.24 36.24 35.57 35.57 547,372 -0.52(-1.44%)
Jan 27, 2015 36.09 36.29 35.94 36.09 468,530 -0.01(-0.02%)
Jan 26, 2015 36.04 36.32 36.00 36.10 542,093 +0.01(+0.02%)
Jan 23, 2015 36.20 36.47 35.96 36.09 528,619 +0.04(+0.12%)
Jan 22, 2015 35.17 36.51 35.09 36.05 781,208 +0.94(+2.69%)
Jan 21, 2015 34.80 35.32 34.71 35.11 552,661 +0.26(+0.76%)
Jan 20, 2015 35.43 35.69 34.71 34.85 988,377 -0.92(-2.58%)
Jan 16, 2015 35.46 35.80 35.23 35.77 755,655 +0.06(+0.16%)
Jan 15, 2015 36.30 36.43 35.65 35.71 950,005 -0.30(-0.83%)
Jan 14, 2015 36.11 36.67 35.75 36.01 854,164 -0.30(-0.82%)
Jan 13, 2015 35.82 36.61 35.80 36.31 934,091 +0.79(+2.22%)
Jan 12, 2015 35.45 35.56 34.86 35.52 727,750 -0.01(-0.04%)
Jan 09, 2015 35.53 35.68 35.44 35.53 646,089 -0.20(-0.56%)
Jan 08, 2015 35.05 35.75 34.97 35.73 773,525 +0.97(+2.79%)
Jan 07, 2015 34.42 34.92 34.15 34.76 822,249 +0.60(+1.77%)
Jan 06, 2015 34.47 34.63 34.08 34.16 841,360 -0.37(-1.06%)
Jan 05, 2015 34.68 34.72 34.42 34.53 792,263 -0.35(-1.01%)
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.