Skip to main content

Brookfield Asset Management (NY: BAM )

45.67 +0.12 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 35.40 35.53 35.10 35.42 840,271 +0.00(+0.00%)
May 30, 2017 35.45 35.86 35.42 35.42 507,256 -0.16(-0.45%)
May 26, 2017 35.30 35.75 35.18 35.58 785,140 +0.27(+0.77%)
May 25, 2017 35.73 35.85 35.02 35.31 859,536 -0.30(-0.84%)
May 24, 2017 35.55 35.66 35.20 35.61 592,870 +0.05(+0.13%)
May 23, 2017 35.52 35.80 35.38 35.56 1,277,867 +0.02(+0.05%)
May 22, 2017 35.32 35.55 35.24 35.54 582,232 +0.47(+1.33%)
May 19, 2017 34.53 35.26 34.53 35.08 865,338 +0.67(+1.96%)
May 18, 2017 34.40 34.78 33.97 34.40 1,662,054 -0.50(-1.42%)
May 17, 2017 35.58 35.61 34.82 34.90 2,114,145 -1.03(-2.86%)
May 16, 2017 36.26 36.47 35.93 35.93 1,128,054 -0.29(-0.80%)
May 15, 2017 36.18 36.37 36.04 36.22 1,158,061 +0.37(+1.04%)
May 12, 2017 35.72 36.15 35.61 35.84 1,384,976 +0.21(+0.58%)
May 11, 2017 34.86 35.65 34.30 35.64 2,137,913 +0.71(+2.04%)
May 10, 2017 35.01 35.03 34.80 34.93 1,489,658 +0.06(+0.16%)
May 09, 2017 35.35 35.35 34.82 34.87 2,534,917 -0.39(-1.11%)
May 08, 2017 35.36 35.53 35.08 35.26 2,527,978 -0.04(-0.11%)
May 05, 2017 34.99 35.44 34.91 35.30 707,670 +0.37(+1.07%)
May 04, 2017 35.31 35.39 34.81 34.93 843,714 -0.36(-1.03%)
May 03, 2017 35.16 35.42 34.93 35.29 1,057,002 -0.04(-0.11%)
May 02, 2017 34.64 35.39 34.57 35.33 1,255,007 +0.69(+2.00%)
May 01, 2017 34.66 34.76 34.53 34.64 557,991 +0.07(+0.22%)
Apr 28, 2017 34.44 34.64 34.18 34.56 807,606 +0.09(+0.27%)
Apr 27, 2017 34.53 34.66 34.09 34.47 958,935 -0.06(-0.16%)
Apr 26, 2017 34.43 34.65 34.34 34.52 983,306 -0.10(-0.30%)
Apr 25, 2017 34.49 34.72 34.33 34.63 831,427 +0.14(+0.41%)
Apr 24, 2017 34.24 34.56 34.13 34.49 1,600,138 +0.61(+1.79%)
Apr 21, 2017 34.25 34.34 33.74 33.88 988,012 -0.45(-1.31%)
Apr 20, 2017 34.09 34.44 33.99 34.33 751,783 +0.23(+0.69%)
Apr 19, 2017 34.40 34.65 34.03 34.09 822,443 -0.31(-0.90%)
Apr 18, 2017 34.57 34.57 34.20 34.40 1,247,680 -0.25(-0.73%)
Apr 17, 2017 34.14 34.66 34.00 34.66 962,983 +0.65(+1.93%)
Apr 13, 2017 34.36 34.51 33.94 34.00 758,408 -0.43(-1.25%)
Apr 12, 2017 34.47 34.59 34.22 34.43 799,140 +0.00(+0.00%)
Apr 11, 2017 34.54 34.64 34.09 34.43 1,161,869 -0.18(-0.51%)
Apr 10, 2017 34.46 34.76 34.32 34.61 752,639 +0.20(+0.57%)
Apr 07, 2017 34.42 34.55 34.24 34.41 1,258,689 -0.07(-0.19%)
Apr 06, 2017 34.50 34.62 34.38 34.48 2,373,388 +0.04(+0.11%)
Apr 05, 2017 34.35 34.67 34.32 34.44 949,420 +0.11(+0.33%)
Apr 04, 2017 33.92 34.34 33.74 34.33 1,176,743 +0.33(+0.96%)
Apr 03, 2017 34.07 34.21 33.39 34.00 1,093,094 -0.10(-0.30%)
Mar 31, 2017 34.23 34.35 34.07 34.10 895,705 -0.18(-0.52%)
Mar 30, 2017 34.50 34.62 34.24 34.28 779,876 -0.19(-0.54%)
Mar 29, 2017 34.08 34.50 33.92 34.47 891,809 +0.36(+1.04%)
Mar 28, 2017 33.62 34.33 33.62 34.11 1,323,658 +0.50(+1.47%)
Mar 27, 2017 33.33 33.65 33.25 33.62 763,522 -0.01(-0.03%)
Mar 24, 2017 33.37 33.82 33.22 33.63 882,724 +0.30(+0.90%)
Mar 23, 2017 33.18 33.65 33.05 33.33 843,128 -0.05(-0.14%)
Mar 22, 2017 33.63 33.63 33.02 33.37 916,177 -0.30(-0.89%)
Mar 21, 2017 34.03 34.18 33.65 33.67 678,646 -0.12(-0.36%)
Mar 20, 2017 33.94 34.06 33.71 33.80 807,712 -0.22(-0.63%)
Mar 17, 2017 34.28 34.45 33.99 34.01 809,874 -0.24(-0.71%)
Mar 16, 2017 34.61 34.69 34.23 34.25 736,520 -0.21(-0.60%)
Mar 15, 2017 33.95 34.53 33.94 34.46 821,884 +0.58(+1.71%)
Mar 14, 2017 33.99 34.22 33.84 33.88 639,084 -0.23(-0.69%)
Mar 13, 2017 33.94 34.27 33.86 34.11 875,798 +0.28(+0.83%)
Mar 10, 2017 33.73 33.85 33.54 33.83 1,011,974 +0.34(+1.01%)
Mar 09, 2017 33.61 33.81 33.37 33.50 1,272,283 -0.13(-0.39%)
Mar 08, 2017 33.80 34.13 33.60 33.63 660,254 -0.12(-0.36%)
Mar 07, 2017 33.61 33.85 33.47 33.75 671,873 +0.17(+0.50%)
Mar 06, 2017 33.72 33.72 33.34 33.58 829,070 -0.27(-0.80%)
Mar 03, 2017 33.59 33.92 33.49 33.85 786,067 +0.10(+0.30%)
Mar 02, 2017 33.81 34.04 33.70 33.75 1,082,191 -0.23(-0.69%)
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.