Skip to main content

Brookfield Asset Management (NY: BAM )

38.05 -0.14 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2015 34.69 34.92 34.28 34.88 522,950 +0.13(+0.38%)
Dec 31, 2014 35.10 34.75 34.75 34.75 1,122,071 -0.19(-0.56%)
Dec 30, 2014 34.78 35.03 34.72 34.94 393,290 +0.15(+0.44%)
Dec 29, 2014 34.65 34.91 34.60 34.79 791,002 +0.14(+0.40%)
Dec 26, 2014 34.85 34.90 34.56 34.65 245,681 -0.05(-0.14%)
Dec 24, 2014 34.61 34.70 34.70 34.70 686,255 +0.30(+0.87%)
Dec 23, 2014 34.17 34.60 33.88 34.40 550,741 +0.23(+0.67%)
Dec 22, 2014 34.10 34.46 33.93 34.17 1,139,519 +0.06(+0.16%)
Dec 19, 2014 34.31 34.35 33.90 34.12 889,418 -0.04(-0.12%)
Dec 18, 2014 33.85 34.22 33.24 34.16 776,023 +0.64(+1.90%)
Dec 17, 2014 33.18 33.69 32.87 33.52 717,060 +0.41(+1.24%)
Dec 16, 2014 32.96 33.59 32.93 33.11 1,586,883 +0.02(+0.06%)
Dec 15, 2014 32.94 33.30 32.50 33.09 832,050 +0.24(+0.74%)
Dec 12, 2014 33.34 33.77 32.84 32.85 676,494 -0.75(-2.23%)
Dec 11, 2014 33.38 33.85 33.15 33.60 549,770 +0.27(+0.81%)
Dec 10, 2014 33.85 33.96 32.90 33.33 790,800 -0.69(-2.02%)
Dec 09, 2014 33.67 34.17 33.31 34.01 487,594 +0.14(+0.41%)
Dec 08, 2014 34.37 34.37 33.40 33.88 735,308 -0.62(-1.81%)
Dec 05, 2014 33.95 34.54 33.89 34.50 573,877 +0.39(+1.14%)
Dec 04, 2014 34.71 34.75 34.00 34.11 800,232 -0.70(-2.01%)
Dec 03, 2014 34.87 35.04 34.69 34.81 619,950 +0.03(+0.10%)
Dec 02, 2014 34.47 34.86 34.36 34.78 1,555,648 +0.26(+0.74%)
Dec 01, 2014 34.85 35.19 34.35 34.52 1,220,179 -0.22(-0.64%)
Nov 28, 2014 34.60 34.80 34.56 34.74 485,335 +0.06(+0.16%)
Nov 26, 2014 34.60 34.69 34.69 34.69 680,917 +0.10(+0.30%)
Nov 25, 2014 34.32 34.79 34.13 34.58 925,890 +0.59(+1.74%)
Nov 24, 2014 34.17 34.23 33.76 33.99 501,800 -0.08(-0.24%)
Nov 21, 2014 34.12 34.17 33.74 34.08 775,053 +0.42(+1.25%)
Nov 20, 2014 34.17 34.23 33.48 33.66 813,604 -0.58(-1.69%)
Nov 19, 2014 34.39 34.39 34.03 34.23 587,347 -0.10(-0.30%)
Nov 18, 2014 34.23 34.52 34.22 34.34 350,062 +0.11(+0.32%)
Nov 17, 2014 34.07 34.50 34.07 34.23 445,014 +0.08(+0.22%)
Nov 14, 2014 34.30 34.45 34.12 34.15 440,161 -0.02(-0.06%)
Nov 13, 2014 34.45 34.60 33.92 34.17 529,703 -0.15(-0.44%)
Nov 12, 2014 34.15 34.37 33.95 34.32 1,005,535 +0.19(+0.56%)
Nov 11, 2014 34.50 34.51 34.05 34.13 715,543 -0.50(-1.45%)
Nov 10, 2014 34.42 34.80 34.41 34.63 1,358,805 +0.50(+1.45%)
Nov 07, 2014 33.28 34.17 33.07 34.14 874,125 +0.86(+2.59%)
Nov 06, 2014 33.46 33.54 33.13 33.28 845,050 -0.28(-0.82%)
Nov 05, 2014 33.21 33.78 33.18 33.55 834,861 +0.44(+1.33%)
Nov 04, 2014 33.35 33.55 32.94 33.11 723,080 -0.34(-1.03%)
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.