Skip to main content

Brookfield Asset Management (NY: BAM )

38.02 -0.33 (-0.86%)
Streaming Delayed Price Updated: 1:04 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 26.18 26.18 25.85 25.87 1,495,162 -0.09(-0.34%)
Sep 29, 2016 26.25 26.28 25.86 25.96 1,296,070 -0.13(-0.48%)
Sep 28, 2016 25.81 26.17 25.61 26.09 1,383,319 +0.29(+1.14%)
Sep 27, 2016 25.50 25.89 25.27 25.79 1,618,178 +0.20(+0.78%)
Sep 26, 2016 25.60 25.73 25.37 25.59 1,124,541 -0.10(-0.37%)
Sep 23, 2016 25.74 25.78 25.51 25.69 1,319,240 -0.13(-0.51%)
Sep 22, 2016 25.48 26.13 25.45 25.82 2,686,073 +1.02(+4.12%)
Sep 21, 2016 24.67 24.81 24.43 24.80 929,403 +0.26(+1.08%)
Sep 20, 2016 24.50 24.71 24.42 24.53 1,176,379 +0.21(+0.85%)
Sep 19, 2016 24.25 24.48 24.03 24.33 1,365,365 +0.18(+0.76%)
Sep 16, 2016 24.32 24.32 23.89 24.14 813,184 -0.18(-0.76%)
Sep 15, 2016 23.98 24.42 23.86 24.33 1,064,508 +0.38(+1.60%)
Sep 14, 2016 23.99 24.07 23.81 23.95 1,004,181 +0.01(+0.06%)
Sep 13, 2016 24.17 24.24 23.92 23.93 1,408,630 -0.54(-2.19%)
Sep 12, 2016 24.02 24.56 23.94 24.47 1,327,513 +0.23(+0.94%)
Sep 09, 2016 24.70 24.76 24.24 24.24 1,239,853 -0.68(-2.74%)
Sep 08, 2016 25.06 25.18 24.88 24.92 1,072,525 -0.22(-0.88%)
Sep 07, 2016 25.20 25.31 25.02 25.14 1,039,467 -0.04(-0.18%)
Sep 06, 2016 25.32 25.45 25.08 25.19 679,492 -0.06(-0.23%)
Sep 02, 2016 25.06 25.25 25.25 25.25 903,554 +0.38(+1.51%)
Sep 01, 2016 24.75 24.97 24.64 24.87 753,398 +0.10(+0.39%)
Aug 31, 2016 24.88 24.89 24.64 24.78 1,272,396 -0.15(-0.62%)
Aug 30, 2016 25.11 25.28 24.85 24.93 942,627 -0.14(-0.56%)
Aug 29, 2016 24.77 25.11 24.77 25.07 980,140 +0.43(+1.74%)
Aug 26, 2016 24.77 24.88 24.50 24.64 1,082,294 -0.04(-0.15%)
Aug 25, 2016 24.94 25.11 24.66 24.68 944,989 -0.28(-1.14%)
Aug 24, 2016 25.11 25.22 24.91 24.96 1,023,939 -0.26(-1.01%)
Aug 23, 2016 25.23 25.40 25.19 25.22 846,475 +0.09(+0.38%)
Aug 22, 2016 24.79 25.18 24.74 25.12 676,198 +0.20(+0.82%)
Aug 19, 2016 25.02 25.10 24.83 24.92 1,178,282 -0.22(-0.87%)
Aug 18, 2016 25.36 25.36 24.93 25.14 1,543,050 -0.15(-0.61%)
Aug 17, 2016 25.46 25.50 25.11 25.29 612,375 -0.12(-0.49%)
Aug 16, 2016 25.36 25.62 25.27 25.42 894,712 +0.04(+0.14%)
Aug 15, 2016 25.62 25.62 25.30 25.38 999,392 -0.12(-0.46%)
Aug 12, 2016 25.93 25.93 25.10 25.50 1,435,091 -0.25(-0.96%)
Aug 11, 2016 25.77 25.89 25.61 25.74 1,555,105 -0.01(-0.03%)
Aug 10, 2016 25.76 25.85 25.61 25.75 640,446 +0.07(+0.26%)
Aug 09, 2016 25.41 25.70 25.39 25.69 905,706 +0.34(+1.35%)
Aug 08, 2016 25.27 25.45 25.23 25.34 741,495 +0.06(+0.23%)
Aug 05, 2016 25.05 25.32 24.88 25.28 792,623 +0.17(+0.67%)
Aug 04, 2016 24.91 25.15 24.84 25.12 973,975 +0.21(+0.85%)
Aug 03, 2016 24.56 24.91 24.53 24.91 1,058,200 +0.39(+1.61%)
Aug 02, 2016 25.10 25.20 24.50 24.51 1,236,280 -0.58(-2.30%)
Aug 01, 2016 25.18 25.20 25.00 25.09 527,635 -0.11(-0.43%)
Jul 29, 2016 24.78 25.27 24.78 25.20 818,943 +0.28(+1.14%)
Jul 28, 2016 25.00 25.10 24.87 24.91 671,019 -0.07(-0.29%)
Jul 27, 2016 25.20 25.20 24.75 24.99 796,270 -0.20(-0.81%)
Jul 26, 2016 25.26 25.36 25.12 25.19 793,107 -0.08(-0.32%)
Jul 25, 2016 25.42 25.42 25.23 25.27 759,964 -0.32(-1.25%)
Jul 22, 2016 25.50 25.61 25.37 25.59 544,114 +0.14(+0.54%)
Jul 21, 2016 25.66 25.68 25.41 25.45 546,371 -0.21(-0.82%)
Jul 20, 2016 25.55 25.70 25.47 25.66 572,810 +0.13(+0.51%)
Jul 19, 2016 25.62 25.62 25.34 25.53 806,919 -0.23(-0.88%)
Jul 18, 2016 25.73 25.78 25.54 25.76 862,316 -0.01(-0.03%)
Jul 15, 2016 25.87 25.95 25.71 25.77 604,501 -0.10(-0.39%)
Jul 14, 2016 25.80 25.97 25.49 25.87 1,154,984 +0.36(+1.43%)
Jul 13, 2016 25.28 25.65 25.23 25.50 960,470 +0.20(+0.78%)
Jul 12, 2016 25.15 25.35 24.91 25.31 1,021,620 +0.43(+1.73%)
Jul 11, 2016 24.76 25.06 24.66 24.88 1,063,130 +0.21(+0.86%)
Jul 08, 2016 24.53 24.86 24.26 24.66 955,030 +0.41(+1.68%)
Jul 07, 2016 24.72 24.79 24.10 24.26 745,375 -0.34(-1.39%)
Jul 06, 2016 24.29 24.61 24.05 24.60 1,210,657 +0.22(+0.90%)
Jul 05, 2016 24.40 24.65 24.32 24.38 1,687,173 +0.12(+0.51%)
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.