Skip to main content

Brookfield Asset Management (NY: BAM )

38.13 -0.22 (-0.57%)
Streaming Delayed Price Updated: 12:28 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 29.28 29.44 29.12 29.33 682,870 +0.14(+0.49%)
Jul 28, 2017 29.21 29.29 28.96 29.19 774,388 +0.12(+0.42%)
Jul 27, 2017 29.59 29.67 28.83 29.07 1,030,824 -0.51(-1.71%)
Jul 26, 2017 29.48 29.68 29.31 29.57 1,240,218 +0.12(+0.41%)
Jul 25, 2017 29.78 30.02 29.40 29.45 729,150 -0.39(-1.31%)
Jul 24, 2017 29.97 29.97 29.69 29.84 559,729 -0.08(-0.25%)
Jul 21, 2017 30.06 30.09 29.78 29.92 835,692 -0.17(-0.55%)
Jul 20, 2017 30.06 30.13 29.90 30.08 626,838 +0.14(+0.45%)
Jul 19, 2017 29.64 29.99 29.60 29.95 621,802 +0.45(+1.51%)
Jul 18, 2017 29.45 29.65 29.33 29.50 517,142 +0.08(+0.26%)
Jul 17, 2017 29.75 29.75 29.40 29.43 633,045 -0.33(-1.11%)
Jul 14, 2017 29.57 29.88 29.55 29.76 727,477 +0.27(+0.92%)
Jul 13, 2017 29.69 29.69 29.45 29.49 627,119 -0.21(-0.71%)
Jul 12, 2017 29.68 29.87 29.56 29.70 644,402 +0.32(+1.08%)
Jul 11, 2017 29.35 29.42 29.07 29.38 870,585 +0.06(+0.21%)
Jul 10, 2017 29.34 29.41 29.21 29.32 471,711 -0.01(-0.03%)
Jul 07, 2017 29.41 29.74 29.04 29.33 1,097,031 +0.01(+0.03%)
Jul 06, 2017 29.30 29.47 29.18 29.32 897,521 -0.11(-0.36%)
Jul 05, 2017 29.49 29.53 28.92 29.43 1,018,514 -0.14(-0.46%)
Jul 03, 2017 29.75 29.81 29.55 29.56 317,261 -0.01(-0.03%)
Jun 30, 2017 29.96 29.96 29.36 29.57 1,583,792 -0.29(-0.98%)
Jun 29, 2017 30.20 30.22 29.47 29.87 1,625,542 -0.37(-1.22%)
Jun 28, 2017 30.05 30.24 29.71 30.24 1,866,915 +0.47(+1.57%)
Jun 27, 2017 29.54 29.84 29.44 29.77 2,018,314 +0.25(+0.84%)
Jun 26, 2017 29.31 29.68 29.31 29.52 1,124,090 +0.30(+1.03%)
Jun 23, 2017 28.90 29.32 28.80 29.22 1,287,938 +0.14(+0.49%)
Jun 22, 2017 28.77 29.10 28.77 29.07 988,551 +0.31(+1.07%)
Jun 21, 2017 28.86 28.98 28.68 28.76 1,050,707 -0.01(-0.03%)
Jun 20, 2017 28.93 29.07 28.74 28.77 784,487 -0.34(-1.17%)
Jun 19, 2017 28.90 29.39 28.85 29.11 1,320,354 +0.23(+0.81%)
Jun 16, 2017 28.73 28.92 28.47 28.88 955,654 +0.20(+0.68%)
Jun 15, 2017 28.64 28.76 28.37 28.68 784,001 -0.20(-0.71%)
Jun 14, 2017 28.95 28.98 28.66 28.89 941,834 +0.07(+0.24%)
Jun 13, 2017 28.86 28.98 28.54 28.82 1,149,983 +0.13(+0.45%)
Jun 12, 2017 28.83 28.97 28.47 28.69 1,501,901 -0.09(-0.31%)
Jun 09, 2017 28.79 28.97 28.59 28.78 1,368,133 +0.02(+0.05%)
Jun 08, 2017 28.61 28.83 28.58 28.76 760,865 +0.15(+0.53%)
Jun 07, 2017 28.85 29.04 28.52 28.61 857,897 -0.23(-0.81%)
Jun 06, 2017 28.79 28.89 28.63 28.85 1,318,993 +0.03(+0.10%)
Jun 05, 2017 28.70 28.90 28.37 28.82 792,337 +0.20(+0.69%)
Jun 02, 2017 28.54 28.67 28.51 28.62 1,223,577 +0.08(+0.26%)
Jun 01, 2017 28.51 28.62 28.35 28.55 859,131 -0.02(-0.05%)
May 31, 2017 28.55 28.65 28.30 28.56 1,042,134 +0.00(+0.00%)
May 30, 2017 28.58 28.92 28.56 28.56 629,117 -0.13(-0.45%)
May 26, 2017 28.46 28.83 28.37 28.69 973,759 +0.46(+1.64%)
May 25, 2017 28.56 28.66 27.99 28.23 1,075,292 -0.24(-0.84%)
May 24, 2017 28.42 28.50 28.14 28.46 741,689 +0.04(+0.13%)
May 23, 2017 28.39 28.61 28.28 28.43 1,598,630 +0.01(+0.05%)
May 22, 2017 28.23 28.42 28.17 28.41 728,380 +0.37(+1.33%)
May 19, 2017 27.60 28.19 27.60 28.04 1,082,550 +0.54(+1.96%)
May 18, 2017 27.50 27.80 27.16 27.50 2,079,252 -0.40(-1.42%)
May 17, 2017 28.44 28.46 27.84 27.90 2,644,824 -0.82(-2.86%)
May 16, 2017 28.99 29.15 28.72 28.72 1,411,211 -0.23(-0.80%)
May 15, 2017 28.92 29.07 28.81 28.95 1,448,750 +0.30(+1.04%)
May 12, 2017 28.55 28.90 28.46 28.65 1,732,624 +0.16(+0.58%)
May 11, 2017 27.87 28.49 27.42 28.49 2,674,558 +0.57(+2.04%)
May 10, 2017 27.99 28.00 27.81 27.92 1,863,583 +0.04(+0.16%)
May 09, 2017 28.26 28.26 27.84 27.87 3,171,215 -0.31(-1.11%)
May 08, 2017 28.26 28.40 28.04 28.19 3,162,534 -0.03(-0.11%)
May 05, 2017 27.97 28.33 27.90 28.22 885,305 +0.30(+1.07%)
May 04, 2017 28.23 28.29 27.83 27.92 1,055,497 -0.29(-1.03%)
May 03, 2017 28.11 28.32 27.92 28.21 1,322,324 -0.03(-0.11%)
May 02, 2017 27.69 28.29 27.63 28.24 1,570,031 +0.55(+2.00%)
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.