Skip to main content

Brookfield Asset Management (NY: BAM )

37.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 25.55 25.70 25.30 25.66 1,577,885 +0.17(+0.67%)
Jan 30, 2017 25.72 25.84 25.35 25.49 1,413,668 -0.38(-1.46%)
Jan 27, 2017 25.83 25.97 25.73 25.87 804,844 +0.03(+0.11%)
Jan 26, 2017 25.86 25.94 25.67 25.84 1,353,202 -0.08(-0.32%)
Jan 25, 2017 25.83 26.00 25.80 25.92 1,270,943 +0.26(+1.01%)
Jan 24, 2017 25.88 25.95 25.54 25.66 1,625,506 -0.15(-0.57%)
Jan 23, 2017 25.61 25.90 25.48 25.81 1,292,404 +0.19(+0.72%)
Jan 20, 2017 24.96 25.63 24.91 25.63 1,446,981 +0.72(+2.89%)
Jan 19, 2017 25.37 25.38 24.87 24.91 1,291,446 -0.29(-1.15%)
Jan 18, 2017 25.20 25.51 25.17 25.20 1,108,210 -0.10(-0.38%)
Jan 17, 2017 25.35 25.51 25.26 25.29 1,220,535 -0.04(-0.18%)
Jan 13, 2017 25.34 25.34 25.34 0 +0.10(+0.38%)
Jan 12, 2017 24.72 25.31 24.68 25.24 1,643,867 +0.56(+2.29%)
Jan 11, 2017 24.68 24.71 24.48 24.68 1,565,736 +0.09(+0.36%)
Jan 10, 2017 24.55 24.66 24.51 24.59 1,079,995 +0.14(+0.58%)
Jan 09, 2017 24.79 24.79 24.39 24.45 1,200,014 -0.28(-1.14%)
Jan 06, 2017 24.79 24.92 24.68 24.73 1,388,685 -0.12(-0.48%)
Jan 05, 2017 24.79 24.97 24.72 24.85 1,011,092 +0.01(+0.06%)
Jan 04, 2017 24.78 24.99 24.70 24.83 1,771,144 +0.19(+0.75%)
Jan 03, 2017 24.56 24.79 24.39 24.65 938,149 +0.15(+0.61%)
Dec 30, 2016 24.50 24.50 24.50 0 +0.03(+0.12%)
Dec 29, 2016 24.36 24.59 24.36 24.47 1,221,510 +0.10(+0.43%)
Dec 28, 2016 24.36 24.51 24.23 24.36 549,518 -0.01(-0.06%)
Dec 27, 2016 24.43 24.49 24.33 24.38 450,768 -0.10(-0.42%)
Dec 23, 2016 24.48 24.48 24.48 0 -0.04(-0.15%)
Dec 22, 2016 24.68 24.71 24.48 24.52 1,329,514 -0.22(-0.90%)
Dec 21, 2016 24.94 24.95 24.74 24.74 1,087,800 -0.27(-1.07%)
Dec 20, 2016 24.84 25.08 24.79 25.01 1,317,546 +0.26(+1.05%)
Dec 19, 2016 24.86 24.99 24.73 24.75 1,224,308 -0.07(-0.30%)
Dec 16, 2016 24.71 24.94 24.63 24.82 1,466,080 +0.18(+0.72%)
Dec 15, 2016 24.54 24.73 24.49 24.65 1,155,676 +0.04(+0.18%)
Dec 14, 2016 25.26 25.33 24.57 24.60 1,721,676 -0.62(-2.47%)
Dec 13, 2016 25.07 25.46 25.07 25.23 1,529,726 +0.25(+1.01%)
Dec 12, 2016 24.69 25.06 24.60 24.97 2,365,923 +0.34(+1.39%)
Dec 09, 2016 24.60 24.77 24.57 24.63 2,094,061 +0.01(+0.06%)
Dec 08, 2016 24.74 24.83 24.59 24.62 1,359,959 -0.15(-0.60%)
Dec 07, 2016 24.48 24.77 24.33 24.77 1,461,960 +0.32(+1.31%)
Dec 06, 2016 24.28 24.49 24.21 24.45 1,123,736 +0.25(+1.04%)
Dec 05, 2016 24.34 24.43 24.16 24.19 1,540,729 +0.04(+0.18%)
Dec 02, 2016 24.33 24.33 24.05 24.15 1,623,824 -0.07(-0.31%)
Dec 01, 2016 24.82 24.84 24.17 24.22 1,655,345 -0.49(-1.98%)
Nov 30, 2016 25.00 25.02 24.68 24.71 1,482,267 -0.24(-0.98%)
Nov 29, 2016 25.06 25.15 24.81 24.96 1,300,132 -0.04(-0.18%)
Nov 28, 2016 25.07 25.14 24.94 25.00 1,099,900 +0.33(+1.33%)
Nov 25, 2016 24.61 24.70 24.48 24.67 456,744 +0.17(+0.69%)
Nov 23, 2016 24.50 24.50 24.50 0 -0.17(-0.69%)
Nov 22, 2016 24.80 24.85 24.58 24.67 1,225,255 +0.00(+0.00%)
Nov 21, 2016 24.95 24.99 24.56 24.67 1,201,364 -0.11(-0.45%)
Nov 18, 2016 24.64 24.83 24.55 24.78 1,575,607 +0.14(+0.57%)
Nov 17, 2016 24.28 24.66 24.26 24.64 2,150,059 +0.32(+1.33%)
Nov 16, 2016 24.25 24.36 24.11 24.32 1,701,288 -0.03(-0.12%)
Nov 15, 2016 24.27 24.46 24.02 24.35 3,306,525 +0.21(+0.88%)
Nov 14, 2016 24.10 24.20 23.56 24.14 4,320,100 +0.10(+0.43%)
Nov 11, 2016 25.36 25.45 23.90 24.03 3,254,898 -1.01(-4.02%)
Nov 10, 2016 25.63 25.74 24.88 25.04 2,266,077 -0.60(-2.35%)
Nov 09, 2016 25.37 25.89 25.34 25.64 1,459,195 -0.26(-1.02%)
Nov 08, 2016 25.79 25.98 25.70 25.91 1,130,022 +0.05(+0.20%)
Nov 07, 2016 25.64 25.91 25.53 25.86 1,063,454 +0.63(+2.48%)
Nov 04, 2016 25.25 25.38 24.99 25.23 1,150,221 -0.11(-0.44%)
Nov 03, 2016 25.25 25.43 25.22 25.34 1,000,558 +0.11(+0.44%)
Nov 02, 2016 25.58 25.61 25.20 25.23 959,796 -0.38(-1.46%)
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.