Skip to main content

Brookfield Asset Management (NY: BAM )

37.96 +0.06 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 25.17 25.77 24.99 25.71 1,665,727 +0.22(+0.88%)
Jan 30, 2014 25.01 25.54 24.96 25.49 1,383,190 +0.66(+2.67%)
Jan 29, 2014 25.00 25.28 24.78 24.82 1,167,802 -0.18(-0.73%)
Jan 28, 2014 24.82 25.09 24.79 25.00 1,007,319 +0.19(+0.76%)
Jan 27, 2014 25.19 25.33 24.76 24.82 1,227,618 -0.38(-1.49%)
Jan 24, 2014 25.49 25.63 25.19 25.19 2,095,114 -0.34(-1.34%)
Jan 23, 2014 25.16 25.55 25.10 25.53 1,982,123 +0.20(+0.79%)
Jan 22, 2014 25.29 25.43 25.13 25.33 731,270 +0.09(+0.37%)
Jan 21, 2014 25.53 25.59 25.21 25.24 783,604 -0.12(-0.48%)
Jan 17, 2014 25.34 25.36 25.36 25.36 2,799,234 +0.01(+0.03%)
Jan 16, 2014 25.35 25.49 25.31 25.35 2,886,540 +0.03(+0.13%)
Jan 15, 2014 25.12 25.45 25.12 25.32 1,623,014 +0.20(+0.80%)
Jan 14, 2014 25.08 25.19 24.97 25.12 1,366,695 +0.06(+0.24%)
Jan 13, 2014 25.09 25.27 24.98 25.06 935,711 -0.01(-0.03%)
Jan 10, 2014 24.97 25.15 24.93 25.06 959,944 +0.11(+0.46%)
Jan 09, 2014 25.16 25.18 24.89 24.95 1,254,094 -0.21(-0.85%)
Jan 08, 2014 25.31 25.36 24.87 25.17 1,825,279 -0.17(-0.69%)
Jan 07, 2014 25.80 25.88 25.33 25.34 2,316,243 -0.47(-1.82%)
Jan 06, 2014 26.02 26.03 25.73 25.81 839,444 -0.16(-0.62%)
Jan 03, 2014 25.87 26.06 25.74 25.97 570,904 +0.09(+0.36%)
Jan 02, 2014 25.94 26.12 25.71 25.88 1,528,673 -0.13(-0.51%)
Dec 31, 2013 25.93 26.01 26.01 26.01 1,458,289 +0.08(+0.31%)
Dec 30, 2013 25.75 25.95 25.71 25.93 891,603 +0.22(+0.86%)
Dec 27, 2013 25.65 25.78 25.57 25.71 949,982 +0.01(+0.05%)
Dec 26, 2013 25.61 25.76 25.61 25.69 449,152 +0.19(+0.76%)
Dec 24, 2013 25.55 25.67 25.45 25.50 614,652 +0.05(+0.21%)
Dec 23, 2013 25.42 25.67 25.27 25.45 859,145 +0.12(+0.48%)
Dec 20, 2013 25.42 25.53 25.29 25.33 1,460,183 -0.05(-0.18%)
Dec 19, 2013 25.28 25.42 25.17 25.37 761,143 -0.01(-0.05%)
Dec 18, 2013 24.93 25.45 24.87 25.39 1,500,731 +0.38(+1.50%)
Dec 17, 2013 25.21 25.21 25.00 25.01 833,005 -0.14(-0.56%)
Dec 16, 2013 25.19 25.33 25.08 25.15 1,152,238 +0.05(+0.19%)
Dec 13, 2013 25.05 25.23 24.88 25.11 804,387 +0.03(+0.13%)
Dec 12, 2013 25.12 25.36 25.02 25.07 1,183,302 -0.20(-0.79%)
Dec 11, 2013 25.65 25.68 25.18 25.27 1,144,428 -0.38(-1.46%)
Dec 10, 2013 25.88 25.88 25.57 25.65 919,147 -0.23(-0.91%)
Dec 09, 2013 25.93 26.07 25.82 25.88 1,277,870 -0.01(-0.05%)
Dec 06, 2013 25.65 25.99 25.59 25.90 882,317 +0.27(+1.05%)
Dec 05, 2013 25.59 25.78 25.58 25.63 990,860 -0.04(-0.16%)
Dec 04, 2013 25.56 25.82 25.39 25.67 765,433 -0.03(-0.13%)
Dec 03, 2013 25.71 25.76 25.51 25.70 702,827 -0.15(-0.60%)
Dec 02, 2013 25.88 26.09 25.80 25.86 795,624 -0.16(-0.62%)
Nov 29, 2013 26.11 26.18 25.98 26.02 357,731 +0.03(+0.13%)
Nov 27, 2013 26.06 26.14 25.90 25.98 763,159 -0.05(-0.18%)
Nov 26, 2013 26.22 26.39 25.94 26.03 1,217,990 -0.20(-0.77%)
Nov 25, 2013 26.44 26.45 26.16 26.23 751,235 -0.22(-0.84%)
Nov 22, 2013 26.22 26.58 26.15 26.45 1,274,943 +0.20(+0.77%)
Nov 21, 2013 26.53 26.55 26.22 26.25 728,130 -0.25(-0.96%)
Nov 20, 2013 26.69 26.81 26.34 26.50 1,160,384 -0.19(-0.70%)
Nov 19, 2013 26.72 26.79 26.41 26.69 940,701 -0.08(-0.30%)
Nov 18, 2013 27.04 27.16 26.69 26.77 895,475 -0.25(-0.92%)
Nov 15, 2013 26.74 27.04 26.69 27.02 2,211,154 +0.25(+0.93%)
Nov 14, 2013 26.30 26.79 26.22 26.77 778,912 +0.41(+1.55%)
Nov 12, 2013 26.44 26.63 26.26 26.36 923,732 -0.02(-0.08%)
Nov 11, 2013 26.27 26.55 26.11 26.38 905,624 +0.20(+0.77%)
Nov 08, 2013 26.44 26.50 26.10 26.18 946,112 -0.31(-1.19%)
Nov 07, 2013 26.79 26.82 26.42 26.50 1,216,620 -0.27(-1.00%)
Nov 06, 2013 26.86 26.97 26.67 26.77 775,374 +0.03(+0.12%)
Nov 05, 2013 26.68 26.81 26.65 26.73 764,253 -0.05(-0.17%)
Nov 04, 2013 26.61 26.83 26.60 26.78 896,052 +0.17(+0.65%)
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.