Skip to main content

Brookfield Asset Management (NY: BAM )

42.02 +0.22 (+0.53%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 26.11 26.26 25.85 26.23 1,544,031 +0.17(+0.67%)
Jan 30, 2017 26.29 26.41 25.91 26.05 1,383,337 -0.39(-1.46%)
Jan 27, 2017 26.40 26.54 26.29 26.44 787,575 +0.03(+0.11%)
Jan 26, 2017 26.43 26.51 26.23 26.41 1,324,169 -0.08(-0.31%)
Jan 25, 2017 26.40 26.57 26.37 26.49 1,243,674 +0.27(+1.01%)
Jan 24, 2017 26.45 26.52 26.10 26.23 1,590,630 -0.15(-0.58%)
Jan 23, 2017 26.17 26.47 26.04 26.38 1,264,675 +0.19(+0.72%)
Jan 20, 2017 25.51 26.19 25.46 26.19 1,415,936 +0.74(+2.89%)
Jan 19, 2017 25.92 25.94 25.41 25.45 1,263,737 -0.30(-1.15%)
Jan 18, 2017 25.76 26.07 25.72 25.75 1,084,433 -0.10(-0.38%)
Jan 17, 2017 25.91 26.07 25.82 25.85 1,194,348 -0.05(-0.18%)
Jan 13, 2017 25.89 25.89 25.89 0 +0.10(+0.38%)
Jan 12, 2017 25.26 25.86 25.22 25.79 1,608,598 +0.58(+2.29%)
Jan 11, 2017 25.22 25.26 25.01 25.22 1,532,143 +0.09(+0.36%)
Jan 10, 2017 25.09 25.20 25.04 25.13 1,056,824 +0.14(+0.58%)
Jan 09, 2017 25.34 25.34 24.93 24.98 1,174,268 -0.29(-1.14%)
Jan 06, 2017 25.34 25.47 25.22 25.27 1,358,890 -0.12(-0.48%)
Jan 05, 2017 25.33 25.52 25.26 25.39 989,398 +0.02(+0.06%)
Jan 04, 2017 25.32 25.54 25.24 25.38 1,733,143 +0.19(+0.75%)
Jan 03, 2017 25.10 25.33 24.92 25.19 918,020 +0.15(+0.61%)
Dec 30, 2016 25.04 25.04 25.04 0 +0.03(+0.12%)
Dec 29, 2016 24.90 25.13 24.90 25.00 1,195,302 +0.11(+0.43%)
Dec 28, 2016 24.90 25.04 24.76 24.90 537,728 -0.02(-0.06%)
Dec 27, 2016 24.97 25.03 24.87 24.91 441,096 -0.11(-0.42%)
Dec 23, 2016 25.02 25.02 25.02 0 -0.04(-0.15%)
Dec 22, 2016 25.22 25.25 25.01 25.06 1,300,989 -0.23(-0.90%)
Dec 21, 2016 25.48 25.50 25.29 25.29 1,064,461 -0.27(-1.07%)
Dec 20, 2016 25.38 25.63 25.33 25.56 1,289,278 +0.27(+1.05%)
Dec 19, 2016 25.41 25.54 25.27 25.29 1,198,040 -0.08(-0.30%)
Dec 16, 2016 25.25 25.49 25.17 25.37 1,434,625 +0.18(+0.72%)
Dec 15, 2016 25.07 25.27 25.03 25.19 1,130,881 +0.05(+0.18%)
Dec 14, 2016 25.82 25.88 25.11 25.14 1,684,737 -0.64(-2.47%)
Dec 13, 2016 25.62 26.01 25.62 25.78 1,496,905 +0.26(+1.01%)
Dec 12, 2016 25.23 25.61 25.14 25.52 2,315,161 +0.35(+1.39%)
Dec 09, 2016 25.14 25.32 25.11 25.17 2,049,132 +0.02(+0.06%)
Dec 08, 2016 25.28 25.38 25.13 25.16 1,330,780 -0.15(-0.60%)
Dec 07, 2016 25.01 25.32 24.86 25.31 1,430,593 +0.33(+1.31%)
Dec 06, 2016 24.81 25.03 24.74 24.98 1,099,626 +0.26(+1.04%)
Dec 05, 2016 24.88 24.97 24.69 24.72 1,507,672 +0.05(+0.18%)
Dec 02, 2016 24.86 24.86 24.58 24.68 1,588,984 -0.08(-0.31%)
Dec 01, 2016 25.37 25.38 24.70 24.75 1,619,829 -0.50(-1.98%)
Nov 30, 2016 25.54 25.57 25.22 25.26 1,450,464 -0.25(-0.98%)
Nov 29, 2016 25.61 25.70 25.35 25.51 1,272,237 -0.05(-0.18%)
Nov 28, 2016 25.62 25.70 25.48 25.55 1,076,301 +0.34(+1.33%)
Nov 25, 2016 25.15 25.24 25.02 25.21 446,944 +0.17(+0.69%)
Nov 23, 2016 25.04 25.04 25.04 0 -0.17(-0.69%)
Nov 22, 2016 25.34 25.39 25.12 25.21 1,198,967 +0.00(+0.00%)
Nov 21, 2016 25.49 25.54 25.09 25.21 1,175,589 -0.11(-0.45%)
Nov 18, 2016 25.18 25.37 25.09 25.33 1,541,802 +0.14(+0.57%)
Nov 17, 2016 24.82 25.20 24.79 25.18 2,103,928 +0.33(+1.33%)
Nov 16, 2016 24.78 24.90 24.64 24.85 1,664,786 -0.03(-0.12%)
Nov 15, 2016 24.80 25.00 24.55 24.88 3,235,582 +0.22(+0.88%)
Nov 14, 2016 24.63 24.73 24.08 24.67 4,227,410 +0.11(+0.43%)
Nov 11, 2016 25.92 26.01 24.43 24.56 3,185,062 -1.03(-4.02%)
Nov 10, 2016 26.19 26.30 25.43 25.59 2,217,457 -0.62(-2.35%)
Nov 09, 2016 25.93 26.45 25.90 26.21 1,427,887 -0.27(-1.02%)
Nov 08, 2016 26.36 26.55 26.26 26.48 1,105,777 +0.05(+0.20%)
Nov 07, 2016 26.20 26.48 26.09 26.42 1,040,637 +0.64(+2.48%)
Nov 04, 2016 25.81 25.94 25.54 25.79 1,125,543 -0.11(-0.44%)
Nov 03, 2016 25.80 25.99 25.77 25.90 979,090 +0.11(+0.44%)
Nov 02, 2016 26.14 26.18 25.75 25.79 939,203 -0.38(-1.46%)
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.