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 (%)
Jun 30, 2015 24.69 24.73 24.40 24.53 1,682,634 -0.02(-0.09%)
Jun 29, 2015 25.57 25.57 24.54 24.55 2,079,750 -1.25(-4.84%)
Jun 26, 2015 25.56 25.85 25.46 25.80 3,773,947 +0.17(+0.66%)
Jun 25, 2015 25.66 25.69 25.53 25.64 2,445,288 +0.13(+0.52%)
Jun 24, 2015 25.33 25.63 25.24 25.50 1,670,079 +0.20(+0.78%)
Jun 23, 2015 25.28 25.32 25.19 25.31 4,006,063 +0.08(+0.33%)
Jun 22, 2015 25.13 25.31 25.09 25.22 4,098,247 +0.15(+0.59%)
Jun 19, 2015 24.91 25.17 24.84 25.07 2,564,028 +0.04(+0.14%)
Jun 18, 2015 24.53 25.07 24.39 25.04 1,822,881 +0.77(+3.15%)
Jun 17, 2015 24.37 24.46 23.97 24.27 1,754,928 -0.10(-0.40%)
Jun 16, 2015 24.58 24.58 24.29 24.37 966,616 -0.23(-0.94%)
Jun 15, 2015 24.34 24.67 24.24 24.60 874,044 +0.15(+0.60%)
Jun 12, 2015 24.58 24.63 24.25 24.46 1,334,848 -0.37(-1.50%)
Jun 11, 2015 25.00 25.00 24.73 24.83 603,270 -0.06(-0.25%)
Jun 10, 2015 24.94 25.11 24.81 24.89 1,713,185 +0.24(+0.97%)
Jun 09, 2015 24.09 24.69 23.96 24.65 2,160,843 +0.63(+2.63%)
Jun 08, 2015 24.13 24.13 23.77 24.02 1,589,666 -0.09(-0.38%)
Jun 05, 2015 24.25 24.27 23.96 24.11 1,223,550 -0.22(-0.92%)
Jun 04, 2015 24.67 24.83 24.15 24.34 1,591,339 -0.46(-1.87%)
Jun 03, 2015 24.99 25.05 24.76 24.80 805,652 -0.27(-1.06%)
Jun 02, 2015 24.97 25.15 24.85 25.07 1,000,239 +0.22(+0.88%)
Jun 01, 2015 24.85 24.93 24.47 24.85 1,181,970 +0.00(+0.00%)
May 29, 2015 25.07 25.50 24.61 24.85 1,603,931 -0.37(-1.45%)
May 28, 2015 25.02 25.24 24.84 25.21 1,043,774 +0.08(+0.34%)
May 27, 2015 25.13 25.21 24.88 25.13 1,106,150 +0.16(+0.65%)
May 26, 2015 25.07 25.11 24.82 24.97 1,305,959 -0.06(-0.25%)
May 22, 2015 25.27 25.03 25.03 25.03 939,940 -0.31(-1.24%)
May 21, 2015 25.21 25.40 25.14 25.35 907,154 +0.16(+0.64%)
May 20, 2015 25.38 25.52 25.16 25.18 1,391,831 -0.15(-0.61%)
May 19, 2015 25.07 25.53 25.00 25.34 1,121,058 +0.05(+0.19%)
May 18, 2015 25.48 25.58 25.27 25.29 609,710 -0.18(-0.71%)
May 15, 2015 25.41 25.50 25.25 25.47 1,660,969 +0.09(+0.36%)
May 14, 2015 25.33 25.42 25.16 25.38 1,403,848 +0.16(+0.64%)
May 13, 2015 25.37 25.63 25.16 25.22 1,407,601 -12.74(-33.55%)
May 12, 2015 38.24 38.24 37.77 37.96 1,370,746 -0.13(-0.33%)
May 11, 2015 38.07 38.43 38.04 38.08 1,044,932 +0.01(+0.02%)
May 08, 2015 37.67 38.19 37.64 38.07 1,763,253 +0.79(+2.11%)
May 07, 2015 36.70 37.37 36.68 37.29 2,550,758 +0.47(+1.27%)
May 06, 2015 37.39 37.39 36.25 36.82 3,388,595 -0.32(-0.86%)
May 05, 2015 37.90 37.91 37.01 37.14 997,400 -0.79(-2.09%)
May 04, 2015 37.92 38.16 37.85 37.93 1,153,929 +0.18(+0.48%)
May 01, 2015 37.56 37.80 37.43 37.75 1,093,726 +0.22(+0.58%)
Apr 30, 2015 38.23 38.33 37.34 37.54 1,610,137 -0.86(-2.25%)
Apr 29, 2015 38.64 38.70 38.35 38.40 1,071,251 -0.35(-0.90%)
Apr 28, 2015 38.50 38.78 38.46 38.75 2,549,160 +0.17(+0.43%)
Apr 27, 2015 38.83 38.89 38.48 38.58 1,904,717 -0.16(-0.41%)
Apr 24, 2015 38.78 38.84 38.64 38.74 1,555,000 +0.02(+0.05%)
Apr 23, 2015 38.72 38.81 38.64 38.72 2,264,037 +0.01(+0.02%)
Apr 22, 2015 38.77 38.85 38.58 38.72 3,342,167 +0.06(+0.16%)
Apr 21, 2015 38.64 38.82 38.42 38.65 12,180,438 -1.67(-4.13%)
Apr 20, 2015 40.23 40.53 40.07 40.32 460,263 +0.33(+0.82%)
Apr 17, 2015 40.30 40.38 39.78 39.99 713,689 -0.30(-0.74%)
Apr 16, 2015 40.53 40.67 39.97 40.29 641,469 -0.13(-0.33%)
Apr 15, 2015 40.23 40.78 40.16 40.42 565,137 +0.13(+0.33%)
Apr 14, 2015 40.08 40.46 40.03 40.29 696,544 +0.32(+0.80%)
Apr 13, 2015 40.04 40.21 39.80 39.97 668,205 -0.10(-0.24%)
Apr 10, 2015 40.26 40.41 40.01 40.07 493,410 -0.03(-0.07%)
Apr 09, 2015 39.77 40.14 39.75 40.10 930,138 +0.68(+1.72%)
Apr 08, 2015 38.86 39.67 38.85 39.42 1,006,674 +0.77(+1.98%)
Apr 07, 2015 38.48 39.16 38.47 38.65 724,463 +0.12(+0.31%)
Apr 06, 2015 38.23 39.12 38.11 38.53 799,813 +0.36(+0.95%)
Apr 02, 2015 37.47 38.17 38.17 38.17 1,380,789 +0.94(+2.53%)
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.