Skip to main content

Brookfield Asset Management (NY: BAM )

37.90 -0.08 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 25.24 25.53 25.05 25.14 1,094,794 -0.09(-0.34%)
Mar 30, 2016 25.04 25.47 25.04 25.23 1,077,669 +0.38(+1.54%)
Mar 29, 2016 24.31 24.90 24.20 24.85 1,873,602 +0.46(+1.87%)
Mar 28, 2016 24.32 24.50 24.32 24.39 2,695,021 +0.04(+0.18%)
Mar 24, 2016 24.46 24.35 24.35 24.35 1,287,153 -0.25(-1.03%)
Mar 23, 2016 24.98 25.00 24.56 24.60 851,805 -0.30(-1.22%)
Mar 22, 2016 24.57 24.96 24.34 24.90 1,757,909 +0.04(+0.17%)
Mar 21, 2016 24.85 25.00 24.61 24.86 1,295,960 +0.03(+0.12%)
Mar 18, 2016 25.33 25.36 24.82 24.83 2,693,558 -0.45(-1.77%)
Mar 17, 2016 24.67 25.37 24.57 25.28 3,162,603 +0.67(+2.73%)
Mar 16, 2016 23.91 24.64 23.91 24.61 2,682,711 +0.61(+2.53%)
Mar 15, 2016 23.69 24.08 23.69 24.00 1,837,538 +0.15(+0.64%)
Mar 14, 2016 23.91 23.97 23.66 23.85 1,286,826 -0.04(-0.15%)
Mar 11, 2016 23.46 23.96 23.41 23.88 1,437,968 +0.76(+3.28%)
Mar 10, 2016 23.40 23.65 22.90 23.13 1,308,481 -0.16(-0.68%)
Mar 09, 2016 23.11 23.46 23.01 23.28 1,537,709 +0.33(+1.45%)
Mar 08, 2016 22.82 23.02 22.53 22.95 1,218,832 -0.04(-0.16%)
Mar 07, 2016 22.87 23.17 22.71 22.99 1,643,388 -0.13(-0.56%)
Mar 04, 2016 22.68 23.13 22.56 23.12 2,028,325 +0.53(+2.34%)
Mar 03, 2016 22.48 22.69 22.44 22.59 1,538,701 +0.00(+0.00%)
Mar 02, 2016 23.13 23.14 22.35 22.59 2,545,343 -0.64(-2.77%)
Mar 01, 2016 22.40 23.25 22.40 23.23 2,866,548 +1.08(+4.86%)
Feb 29, 2016 22.42 22.55 22.03 22.16 1,872,128 -0.24(-1.06%)
Feb 26, 2016 22.48 22.76 22.23 22.40 1,527,302 +0.04(+0.19%)
Feb 25, 2016 22.19 22.37 21.98 22.35 1,697,884 +0.37(+1.66%)
Feb 24, 2016 21.49 22.00 21.24 21.99 2,270,752 +0.19(+0.89%)
Feb 23, 2016 21.95 22.17 21.77 21.79 2,582,574 -0.30(-1.36%)
Feb 22, 2016 22.07 22.42 21.99 22.09 2,236,318 +0.36(+1.68%)
Feb 19, 2016 21.98 22.04 21.72 21.73 1,713,451 -0.41(-1.84%)
Feb 18, 2016 22.28 22.42 22.02 22.14 2,270,010 -0.11(-0.51%)
Feb 17, 2016 21.48 22.48 21.45 22.25 3,476,507 +1.05(+4.96%)
Feb 16, 2016 20.82 21.23 20.64 21.20 2,302,986 +0.67(+3.28%)
Feb 12, 2016 19.97 20.53 20.53 20.53 4,308,245 +0.99(+5.09%)
Feb 11, 2016 19.40 19.66 19.30 19.53 5,232,677 -0.34(-1.69%)
Feb 10, 2016 19.85 20.13 19.79 19.87 3,520,198 +0.15(+0.76%)
Feb 09, 2016 19.54 19.95 19.54 19.72 3,866,066 -0.05(-0.25%)
Feb 08, 2016 20.36 20.36 19.55 19.77 2,602,207 -0.85(-4.13%)
Feb 05, 2016 21.04 21.17 20.58 20.62 1,516,622 -0.49(-2.30%)
Feb 04, 2016 20.73 21.13 20.60 21.11 1,971,412 +0.41(+1.97%)
Feb 03, 2016 20.91 21.01 20.45 20.70 1,972,855 +0.00(+0.00%)
Feb 02, 2016 20.89 21.03 20.58 20.70 1,506,934 -0.63(-2.95%)
Feb 01, 2016 21.31 21.40 20.92 21.33 1,122,086 -0.11(-0.50%)
Jan 29, 2016 21.35 21.62 21.22 21.44 1,935,697 +0.21(+1.01%)
Jan 28, 2016 20.91 21.51 20.86 21.22 3,241,554 +0.46(+2.21%)
Jan 27, 2016 20.55 21.11 20.48 20.76 1,798,173 +0.11(+0.55%)
Jan 26, 2016 20.46 20.80 20.40 20.65 1,869,627 +0.36(+1.76%)
Jan 25, 2016 20.55 20.63 20.22 20.29 2,609,154 -0.37(-1.80%)
Jan 22, 2016 20.52 20.77 20.38 20.66 3,435,686 +0.62(+3.07%)
Jan 21, 2016 19.68 20.26 19.63 20.05 3,293,343 +0.44(+2.26%)
Jan 20, 2016 19.54 19.79 18.70 19.60 3,325,346 -0.25(-1.26%)
Jan 19, 2016 20.13 20.25 19.70 19.85 2,632,162 -0.02(-0.11%)
Jan 15, 2016 20.19 19.88 19.88 19.88 3,374,058 -0.95(-4.57%)
Jan 14, 2016 20.47 21.01 20.25 20.83 2,128,077 +0.41(+2.00%)
Jan 13, 2016 20.80 21.13 20.33 20.42 3,401,257 -0.32(-1.55%)
Jan 12, 2016 20.77 20.98 20.57 20.74 2,560,937 +0.13(+0.62%)
Jan 11, 2016 20.48 20.65 20.33 20.61 2,731,862 +0.29(+1.41%)
Jan 08, 2016 20.71 20.71 20.28 20.33 3,065,385 -0.23(-1.11%)
Jan 07, 2016 20.68 20.85 20.49 20.56 3,623,615 -0.58(-2.74%)
Jan 06, 2016 21.36 21.45 20.95 21.14 3,743,414 -0.59(-2.70%)
Jan 05, 2016 21.79 21.90 21.54 21.72 2,439,024 +0.01(+0.03%)
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.