Skip to main content

Brookfield Asset Management (NY: BAM )

37.95 -0.40 (-1.05%)
Streaming Delayed Price Updated: 3:49 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 25.95 26.01 25.49 25.58 1,170,191 -0.45(-1.74%)
May 27, 2016 25.42 26.04 26.04 26.04 1,041,757 +0.41(+1.59%)
May 26, 2016 25.73 25.87 25.51 25.63 634,426 +0.12(+0.46%)
May 25, 2016 25.62 25.64 25.26 25.51 1,151,075 +0.14(+0.54%)
May 24, 2016 24.73 25.50 24.66 25.37 2,168,200 +0.80(+3.26%)
May 23, 2016 24.43 24.61 24.31 24.57 521,355 +0.08(+0.32%)
May 20, 2016 24.22 24.61 24.22 24.49 828,542 +0.30(+1.22%)
May 19, 2016 24.41 24.41 23.78 24.20 1,781,325 -0.35(-1.44%)
May 18, 2016 24.43 24.80 24.17 24.55 1,901,843 -0.07(-0.26%)
May 17, 2016 24.73 24.85 24.34 24.61 2,056,008 -0.31(-1.25%)
May 16, 2016 24.07 25.05 24.03 24.93 2,551,295 +0.95(+3.95%)
May 13, 2016 24.38 24.38 23.55 23.98 1,948,782 -0.43(-1.78%)
May 12, 2016 24.72 24.78 24.11 24.41 1,238,599 -0.08(-0.32%)
May 11, 2016 24.74 24.93 24.40 24.49 781,983 -0.24(-0.96%)
May 10, 2016 24.35 24.81 24.33 24.73 1,059,903 +0.48(+1.97%)
May 09, 2016 24.38 24.40 24.09 24.25 810,766 -0.18(-0.74%)
May 06, 2016 24.26 24.48 24.09 24.43 951,845 +0.02(+0.09%)
May 05, 2016 24.61 24.67 24.23 24.41 1,031,467 -0.07(-0.27%)
May 04, 2016 23.94 24.54 23.91 24.48 1,229,077 +0.35(+1.47%)
May 03, 2016 24.33 24.38 23.93 24.12 726,184 -0.43(-1.77%)
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.