Skip to main content

Brookfield Asset Management (NY: BAM )

37.96 +0.06 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 22.94 23.28 22.91 23.02 1,072,769 +0.09(+0.38%)
Aug 29, 2013 22.72 23.00 22.72 22.93 1,070,932 +0.15(+0.64%)
Aug 28, 2013 22.92 22.92 22.41 22.78 1,440,714 -0.17(-0.75%)
Aug 27, 2013 22.98 23.12 22.91 22.96 1,452,522 -0.29(-1.23%)
Aug 26, 2013 23.38 23.42 23.18 23.24 1,295,154 -0.09(-0.37%)
Aug 23, 2013 23.20 23.37 23.13 23.33 1,261,041 -0.06(-0.26%)
Aug 22, 2013 23.17 23.44 23.08 23.39 788,621 +0.17(+0.72%)
Aug 21, 2013 23.32 23.48 23.14 23.22 1,323,236 -0.25(-1.05%)
Aug 20, 2013 23.13 23.50 23.01 23.47 1,483,707 +0.32(+1.38%)
Aug 19, 2013 23.54 23.57 23.08 23.15 1,352,395 -0.51(-2.14%)
Aug 16, 2013 23.84 23.94 23.65 23.66 892,838 -0.25(-1.06%)
Aug 15, 2013 24.45 24.48 23.82 23.91 1,436,214 -0.80(-3.23%)
Aug 14, 2013 24.44 24.81 24.34 24.71 880,577 +0.27(+1.12%)
Aug 13, 2013 24.69 24.70 24.36 24.43 991,968 -0.27(-1.10%)
Aug 12, 2013 24.54 24.79 24.47 24.71 1,201,919 +0.11(+0.46%)
Aug 09, 2013 25.04 25.08 24.57 24.59 1,559,703 -0.27(-1.10%)
Aug 08, 2013 24.69 24.93 24.41 24.87 841,162 +0.44(+1.80%)
Aug 07, 2013 24.73 24.73 24.26 24.43 1,132,437 -0.37(-1.50%)
Aug 06, 2013 24.82 24.98 24.63 24.80 895,960 +0.01(+0.03%)
Aug 05, 2013 24.84 24.93 24.67 24.79 645,005 -0.06(-0.24%)
Aug 02, 2013 24.45 24.89 24.43 24.85 787,510 +0.39(+1.61%)
Aug 01, 2013 24.99 24.99 24.40 24.46 923,883 -0.15(-0.59%)
Jul 31, 2013 25.19 25.37 24.59 24.61 1,309,659 -0.53(-2.09%)
Jul 30, 2013 25.31 25.42 25.10 25.13 730,669 +0.05(+0.20%)
Jul 29, 2013 24.81 25.18 24.76 25.08 819,345 +0.23(+0.93%)
Jul 26, 2013 24.90 25.01 24.81 24.85 523,285 -0.09(-0.34%)
Jul 25, 2013 25.00 25.14 24.83 24.94 798,247 -0.05(-0.18%)
Jul 24, 2013 25.03 25.19 24.89 24.98 1,091,992 +0.01(+0.05%)
Jul 23, 2013 24.89 25.04 24.89 24.97 704,478 +0.16(+0.64%)
Jul 22, 2013 24.97 25.05 24.79 24.81 1,813,303 -0.15(-0.61%)
Jul 19, 2013 24.81 25.01 24.78 24.97 613,526 +0.14(+0.56%)
Jul 18, 2013 24.64 24.92 24.64 24.83 652,399 +0.22(+0.91%)
Jul 17, 2013 24.46 24.75 24.43 24.60 1,207,813 +0.22(+0.92%)
Jul 16, 2013 24.58 24.65 24.27 24.38 684,893 -0.12(-0.49%)
Jul 15, 2013 24.38 24.69 24.36 24.50 710,679 +0.13(+0.51%)
Jul 12, 2013 24.56 24.66 24.25 24.37 633,349 -0.16(-0.65%)
Jul 11, 2013 24.36 24.63 24.32 24.53 866,220 +0.54(+2.26%)
Jul 10, 2013 24.10 24.17 23.84 23.99 742,546 -0.11(-0.44%)
Jul 09, 2013 23.80 24.13 23.65 24.09 1,013,653 +0.51(+2.16%)
Jul 08, 2013 23.59 23.72 23.49 23.59 845,056 +0.18(+0.76%)
Jul 05, 2013 23.68 23.70 23.10 23.41 1,047,813 -0.16(-0.67%)
Jul 03, 2013 23.76 23.80 23.43 23.57 362,390 -0.22(-0.94%)
Jul 02, 2013 23.74 24.09 23.59 23.79 1,313,203 +0.03(+0.11%)
Jul 01, 2013 23.86 24.05 23.68 23.76 1,098,148 -0.02(-0.08%)
Jun 28, 2013 23.69 24.07 23.51 23.78 975,443 +0.06(+0.25%)
Jun 27, 2013 23.70 23.91 23.69 23.72 852,197 +0.13(+0.56%)
Jun 26, 2013 23.33 23.70 23.33 23.59 1,281,618 +0.42(+1.82%)
Jun 25, 2013 22.74 23.24 22.65 23.17 1,534,030 +0.50(+2.18%)
Jun 24, 2013 22.34 22.81 22.20 22.67 2,140,609 +0.02(+0.09%)
Jun 21, 2013 22.92 23.01 22.56 22.65 2,181,601 -0.20(-0.90%)
Jun 20, 2013 23.02 23.12 22.81 22.86 2,569,460 -0.64(-2.73%)
Jun 19, 2013 24.01 24.15 23.36 23.50 1,304,301 -0.54(-2.25%)
Jun 18, 2013 23.93 24.17 23.83 24.04 1,192,207 +0.13(+0.52%)
Jun 17, 2013 23.55 24.01 23.53 23.92 1,280,438 +0.56(+2.40%)
Jun 14, 2013 23.45 23.65 23.29 23.35 865,294 -0.14(-0.59%)
Jun 13, 2013 22.92 23.54 22.72 23.49 1,632,616 +0.52(+2.27%)
Jun 12, 2013 23.31 23.32 22.90 22.97 1,535,845 -0.30(-1.31%)
Jun 11, 2013 23.31 23.48 23.07 23.27 1,505,542 -0.27(-1.15%)
Jun 10, 2013 23.58 23.62 23.37 23.55 1,082,167 +0.03(+0.14%)
Jun 07, 2013 23.46 23.64 23.30 23.51 987,158 +0.17(+0.71%)
Jun 06, 2013 22.87 23.37 22.74 23.35 1,643,684 +0.44(+1.93%)
Jun 05, 2013 22.92 23.04 22.70 22.91 1,656,005 -0.16(-0.69%)
Jun 04, 2013 23.33 23.33 23.01 23.06 1,065,972 -0.30(-1.30%)
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.