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, 2017 30.00 30.00 29.40 29.61 1,581,583 -0.29(-0.98%)
Jun 29, 2017 30.24 30.26 29.52 29.91 1,623,274 -0.37(-1.22%)
Jun 28, 2017 30.09 30.28 29.75 30.28 1,864,311 +0.47(+1.57%)
Jun 27, 2017 29.58 29.89 29.48 29.81 2,015,499 +0.25(+0.84%)
Jun 26, 2017 29.35 29.72 29.35 29.56 1,122,522 +0.30(+1.03%)
Jun 23, 2017 28.94 29.36 28.84 29.26 1,286,142 +0.14(+0.49%)
Jun 22, 2017 28.81 29.14 28.81 29.11 987,172 +0.31(+1.07%)
Jun 21, 2017 28.90 29.02 28.72 28.81 1,049,242 -0.01(-0.03%)
Jun 20, 2017 28.97 29.11 28.78 28.81 783,393 -0.34(-1.17%)
Jun 19, 2017 28.94 29.43 28.89 29.15 1,318,513 +0.23(+0.81%)
Jun 16, 2017 28.77 28.96 28.51 28.92 954,322 +0.20(+0.68%)
Jun 15, 2017 28.68 28.80 28.41 28.72 782,907 -0.20(-0.70%)
Jun 14, 2017 28.99 29.02 28.70 28.93 940,521 +0.07(+0.24%)
Jun 13, 2017 28.90 29.02 28.58 28.86 1,148,379 +0.13(+0.45%)
Jun 12, 2017 28.87 29.01 28.51 28.73 1,499,806 -0.09(-0.31%)
Jun 09, 2017 28.83 29.01 28.63 28.82 1,366,224 +0.02(+0.05%)
Jun 08, 2017 28.65 28.87 28.62 28.81 759,804 +0.15(+0.53%)
Jun 07, 2017 28.89 29.08 28.56 28.65 856,700 -0.23(-0.81%)
Jun 06, 2017 28.83 28.93 28.67 28.89 1,317,153 +0.03(+0.10%)
Jun 05, 2017 28.74 28.94 28.41 28.86 791,232 +0.20(+0.69%)
Jun 02, 2017 28.58 28.71 28.55 28.66 1,221,870 +0.08(+0.26%)
Jun 01, 2017 28.55 28.66 28.39 28.59 857,933 -0.02(-0.05%)
May 31, 2017 28.59 28.69 28.34 28.60 1,040,680 +0.00(+0.00%)
May 30, 2017 28.62 28.96 28.60 28.60 628,240 -0.13(-0.45%)
May 26, 2017 28.50 28.87 28.40 28.73 972,400 +0.46(+1.64%)
May 25, 2017 28.60 28.70 28.03 28.26 1,073,792 -0.24(-0.84%)
May 24, 2017 28.46 28.54 28.18 28.50 740,654 +0.04(+0.13%)
May 23, 2017 28.43 28.65 28.32 28.47 1,596,400 +0.01(+0.05%)
May 22, 2017 28.27 28.46 28.21 28.45 727,364 +0.37(+1.33%)
May 19, 2017 27.64 28.23 27.64 28.08 1,081,040 +0.54(+1.96%)
May 18, 2017 27.54 27.84 27.19 27.54 2,076,352 -0.40(-1.42%)
May 17, 2017 28.48 28.50 27.88 27.94 2,641,136 -0.82(-2.86%)
May 16, 2017 29.03 29.19 28.76 28.76 1,409,243 -0.23(-0.80%)
May 15, 2017 28.96 29.11 28.85 28.99 1,446,730 +0.30(+1.04%)
May 12, 2017 28.59 28.94 28.50 28.69 1,730,208 +0.16(+0.58%)
May 11, 2017 27.91 28.53 27.46 28.53 2,670,828 +0.57(+2.04%)
May 10, 2017 28.03 28.04 27.85 27.96 1,860,984 +0.04(+0.16%)
May 09, 2017 28.29 28.29 27.88 27.91 3,166,793 -0.31(-1.11%)
May 08, 2017 28.30 28.44 28.08 28.23 3,158,124 -0.03(-0.11%)
May 05, 2017 28.01 28.37 27.94 28.26 884,070 +0.30(+1.07%)
May 04, 2017 28.26 28.32 27.87 27.96 1,054,025 -0.29(-1.03%)
May 03, 2017 28.15 28.35 27.96 28.25 1,320,480 -0.03(-0.11%)
May 02, 2017 27.73 28.33 27.67 28.28 1,567,841 +0.55(+2.00%)
May 01, 2017 27.75 27.82 27.64 27.73 697,081 +0.06(+0.22%)
Apr 28, 2017 27.57 27.73 27.36 27.67 1,008,917 +0.07(+0.27%)
Apr 27, 2017 27.64 27.74 27.28 27.59 1,197,967 -0.04(-0.16%)
Apr 26, 2017 27.56 27.73 27.49 27.64 1,228,413 -0.08(-0.30%)
Apr 25, 2017 27.61 27.79 27.48 27.72 1,038,675 +0.11(+0.41%)
Apr 24, 2017 27.41 27.67 27.32 27.61 1,999,002 +0.49(+1.79%)
Apr 21, 2017 27.42 27.49 27.01 27.12 1,234,292 -0.36(-1.31%)
Apr 20, 2017 27.29 27.57 27.21 27.48 939,179 +0.19(+0.69%)
Apr 19, 2017 27.54 27.73 27.24 27.29 1,027,453 -0.25(-0.90%)
Apr 18, 2017 27.67 27.67 27.37 27.54 1,558,687 -0.20(-0.73%)
Apr 17, 2017 27.33 27.75 27.22 27.74 1,203,025 +0.52(+1.93%)
Apr 13, 2017 27.50 27.62 27.17 27.22 947,455 -0.34(-1.25%)
Apr 12, 2017 27.59 27.69 27.39 27.56 998,341 +0.00(+0.00%)
Apr 11, 2017 27.65 27.73 27.28 27.56 1,451,487 -0.14(-0.51%)
Apr 10, 2017 27.58 27.82 27.47 27.70 940,249 +0.16(+0.57%)
Apr 07, 2017 27.55 27.66 27.41 27.55 1,572,441 -0.05(-0.19%)
Apr 06, 2017 27.61 27.71 27.52 27.60 2,965,000 +0.03(+0.11%)
Apr 05, 2017 27.49 27.76 27.47 27.57 1,186,081 +0.09(+0.33%)
Apr 04, 2017 27.15 27.49 27.01 27.48 1,470,069 +0.26(+0.96%)
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.