Skip to main content

Brookfield Asset Management (NY: BAM )

46.74 -0.96 (-2.01%)
Streaming Delayed Price Updated: 11:26 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 35.42 35.55 35.13 35.44 839,773 +0.00(+0.00%)
May 30, 2017 35.47 35.88 35.44 35.44 506,955 -0.16(-0.45%)
May 26, 2017 35.32 35.78 35.20 35.60 784,675 +0.27(+0.77%)
May 25, 2017 35.75 35.87 35.04 35.33 859,026 -0.30(-0.84%)
May 24, 2017 35.57 35.68 35.22 35.63 592,518 +0.05(+0.13%)
May 23, 2017 35.54 35.82 35.40 35.58 1,277,109 +0.02(+0.05%)
May 22, 2017 35.34 35.57 35.26 35.57 581,886 +0.47(+1.33%)
May 19, 2017 34.55 35.28 34.55 35.10 864,825 +0.67(+1.96%)
May 18, 2017 34.42 34.80 33.99 34.42 1,661,068 -0.50(-1.42%)
May 17, 2017 35.60 35.63 34.84 34.92 2,112,890 -1.03(-2.86%)
May 16, 2017 36.29 36.49 35.95 35.95 1,127,384 -0.29(-0.80%)
May 15, 2017 36.20 36.39 36.06 36.24 1,157,374 +0.37(+1.04%)
May 12, 2017 35.74 36.17 35.63 35.86 1,384,154 +0.21(+0.58%)
May 11, 2017 34.88 35.67 34.32 35.66 2,136,644 +0.71(+2.04%)
May 10, 2017 35.03 35.05 34.82 34.95 1,488,774 +0.06(+0.16%)
May 09, 2017 35.37 35.37 34.84 34.89 2,533,413 -0.39(-1.11%)
May 08, 2017 35.38 35.56 35.10 35.28 2,526,477 -0.04(-0.11%)
May 05, 2017 35.01 35.46 34.93 35.32 707,250 +0.37(+1.07%)
May 04, 2017 35.33 35.41 34.84 34.95 843,213 -0.37(-1.03%)
May 03, 2017 35.18 35.44 34.95 35.31 1,056,375 -0.04(-0.11%)
May 02, 2017 34.66 35.42 34.59 35.35 1,254,262 +0.69(+2.00%)
May 01, 2017 34.69 34.78 34.55 34.66 557,660 +0.07(+0.22%)
Apr 28, 2017 34.46 34.66 34.20 34.58 807,127 +0.09(+0.27%)
Apr 27, 2017 34.55 34.68 34.11 34.49 958,366 -0.06(-0.16%)
Apr 26, 2017 34.45 34.67 34.36 34.55 982,722 -0.10(-0.30%)
Apr 25, 2017 34.51 34.74 34.35 34.65 830,933 +0.14(+0.41%)
Apr 24, 2017 34.26 34.58 34.15 34.51 1,599,188 +0.61(+1.79%)
Apr 21, 2017 34.27 34.36 33.76 33.90 987,425 -0.45(-1.31%)
Apr 20, 2017 34.11 34.46 34.01 34.35 751,337 +0.23(+0.69%)
Apr 19, 2017 34.42 34.67 34.05 34.11 821,955 -0.31(-0.90%)
Apr 18, 2017 34.59 34.59 34.22 34.42 1,246,939 -0.25(-0.73%)
Apr 17, 2017 34.16 34.69 34.02 34.68 962,412 +0.66(+1.93%)
Apr 13, 2017 34.38 34.53 33.97 34.02 757,958 -0.43(-1.25%)
Apr 12, 2017 34.49 34.61 34.24 34.45 798,666 +0.00(+0.00%)
Apr 11, 2017 34.56 34.66 34.11 34.45 1,161,180 -0.18(-0.51%)
Apr 10, 2017 34.48 34.78 34.34 34.63 752,192 +0.20(+0.57%)
Apr 07, 2017 34.44 34.57 34.26 34.43 1,257,942 -0.07(-0.19%)
Apr 06, 2017 34.52 34.64 34.40 34.50 2,371,980 +0.04(+0.11%)
Apr 05, 2017 34.37 34.70 34.34 34.46 948,856 +0.11(+0.33%)
Apr 04, 2017 33.94 34.36 33.76 34.35 1,176,045 +0.33(+0.96%)
Apr 03, 2017 34.09 34.23 33.41 34.02 1,092,445 -0.10(-0.30%)
Mar 31, 2017 34.25 34.37 34.09 34.12 895,173 -0.18(-0.52%)
Mar 30, 2017 34.52 34.64 34.26 34.30 779,413 -0.19(-0.54%)
Mar 29, 2017 34.10 34.52 33.94 34.49 891,280 +0.36(+1.04%)
Mar 28, 2017 33.64 34.35 33.64 34.13 1,322,872 +0.50(+1.47%)
Mar 27, 2017 33.35 33.67 33.27 33.64 763,069 -0.01(-0.03%)
Mar 24, 2017 33.39 33.84 33.23 33.65 882,200 +0.30(+0.90%)
Mar 23, 2017 33.20 33.67 33.07 33.35 842,627 -0.05(-0.14%)
Mar 22, 2017 33.65 33.65 33.04 33.39 915,633 -0.30(-0.89%)
Mar 21, 2017 34.05 34.20 33.67 33.69 678,244 -0.12(-0.36%)
Mar 20, 2017 33.96 34.08 33.73 33.82 807,233 -0.22(-0.63%)
Mar 17, 2017 34.30 34.47 34.01 34.03 809,393 -0.24(-0.71%)
Mar 16, 2017 34.63 34.71 34.25 34.27 736,083 -0.21(-0.60%)
Mar 15, 2017 33.97 34.55 33.97 34.48 821,396 +0.58(+1.71%)
Mar 14, 2017 34.01 34.24 33.86 33.90 638,704 -0.23(-0.69%)
Mar 13, 2017 33.97 34.29 33.88 34.13 875,278 +0.28(+0.83%)
Mar 10, 2017 33.75 33.87 33.56 33.85 1,011,374 +0.34(+1.01%)
Mar 09, 2017 33.63 33.83 33.39 33.52 1,271,528 -0.13(-0.39%)
Mar 08, 2017 33.82 34.15 33.62 33.65 659,862 -0.12(-0.36%)
Mar 07, 2017 33.63 33.87 33.49 33.77 671,474 +0.17(+0.50%)
Mar 06, 2017 33.74 33.74 33.36 33.60 828,578 -0.27(-0.80%)
Mar 03, 2017 33.61 33.94 33.51 33.87 785,601 +0.10(+0.31%)
Mar 02, 2017 33.83 34.06 33.72 33.77 1,081,549 -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.