Skip to main content

Brookfield Asset Management (NY: BAM )

41.86 +0.06 (+0.14%)
Streaming Delayed Price Updated: 11:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 25.79 26.41 25.61 26.35 1,625,445 +0.23(+0.88%)
Jan 30, 2014 25.63 26.17 25.58 26.12 1,349,740 +0.68(+2.67%)
Jan 29, 2014 25.62 25.90 25.40 25.44 1,139,561 -0.19(-0.73%)
Jan 28, 2014 25.43 25.71 25.40 25.62 982,959 +0.19(+0.76%)
Jan 27, 2014 25.81 25.95 25.38 25.43 1,197,931 -0.38(-1.49%)
Jan 24, 2014 26.12 26.26 25.82 25.82 2,044,447 -0.35(-1.34%)
Jan 23, 2014 25.78 26.18 25.72 26.17 1,934,189 +0.21(+0.79%)
Jan 22, 2014 25.91 26.06 25.75 25.96 713,586 +0.10(+0.37%)
Jan 21, 2014 26.16 26.22 25.84 25.86 764,655 -0.12(-0.48%)
Jan 17, 2014 25.97 25.99 25.99 25.99 2,731,540 +0.01(+0.03%)
Jan 16, 2014 25.98 26.12 25.94 25.98 2,816,735 +0.03(+0.13%)
Jan 15, 2014 25.74 26.08 25.74 25.95 1,583,764 +0.21(+0.80%)
Jan 14, 2014 25.70 25.82 25.59 25.74 1,333,644 +0.06(+0.24%)
Jan 13, 2014 25.71 25.89 25.60 25.68 913,083 -0.01(-0.03%)
Jan 10, 2014 25.59 25.77 25.55 25.69 936,730 +0.12(+0.46%)
Jan 09, 2014 25.78 25.80 25.51 25.57 1,223,766 -0.22(-0.85%)
Jan 08, 2014 25.93 25.99 25.49 25.79 1,781,139 -0.18(-0.69%)
Jan 07, 2014 26.44 26.52 25.95 25.97 2,260,229 -0.48(-1.82%)
Jan 06, 2014 26.66 26.67 26.37 26.45 819,144 -0.16(-0.62%)
Jan 03, 2014 26.51 26.70 26.38 26.61 557,098 +0.10(+0.36%)
Jan 02, 2014 26.58 26.77 26.34 26.52 1,491,705 -0.14(-0.52%)
Dec 31, 2013 26.57 26.65 26.65 26.65 1,423,023 +0.08(+0.31%)
Dec 30, 2013 26.39 26.59 26.34 26.57 870,041 +0.23(+0.86%)
Dec 27, 2013 26.29 26.42 26.21 26.34 927,009 +0.01(+0.05%)
Dec 26, 2013 26.25 26.40 26.24 26.33 438,290 +0.20(+0.76%)
Dec 24, 2013 26.18 26.30 26.08 26.13 599,787 +0.05(+0.21%)
Dec 23, 2013 26.05 26.31 25.90 26.08 838,368 +0.12(+0.48%)
Dec 20, 2013 26.05 26.17 25.91 25.95 1,424,871 -0.05(-0.18%)
Dec 19, 2013 25.91 26.05 25.80 26.00 742,737 -0.01(-0.05%)
Dec 18, 2013 25.55 26.08 25.49 26.02 1,464,439 +0.38(+1.50%)
Dec 17, 2013 25.83 25.84 25.62 25.63 812,861 -0.14(-0.56%)
Dec 16, 2013 25.82 25.96 25.70 25.78 1,124,373 +0.05(+0.19%)
Dec 13, 2013 25.67 25.85 25.49 25.73 784,935 +0.03(+0.13%)
Dec 12, 2013 25.74 25.99 25.64 25.69 1,154,686 -0.21(-0.80%)
Dec 11, 2013 26.28 26.32 25.81 25.90 1,116,752 -0.38(-1.46%)
Dec 10, 2013 26.52 26.52 26.21 26.28 896,919 -0.24(-0.91%)
Dec 09, 2013 26.57 26.72 26.45 26.52 1,246,967 -0.01(-0.05%)
Dec 06, 2013 26.29 26.63 26.22 26.54 860,980 +0.27(+1.05%)
Dec 05, 2013 26.22 26.42 26.21 26.26 966,898 -0.04(-0.16%)
Dec 04, 2013 26.19 26.46 26.02 26.30 746,922 -0.03(-0.13%)
Dec 03, 2013 26.35 26.40 26.14 26.34 685,830 -0.16(-0.60%)
Dec 02, 2013 26.52 26.74 26.43 26.50 776,383 -0.16(-0.62%)
Nov 29, 2013 26.76 26.83 26.63 26.66 349,080 +0.03(+0.13%)
Nov 27, 2013 26.70 26.79 26.54 26.63 744,703 -0.05(-0.18%)
Nov 26, 2013 26.87 27.05 26.59 26.67 1,188,536 -0.21(-0.77%)
Nov 25, 2013 27.09 27.11 26.80 26.88 733,068 -0.23(-0.84%)
Nov 22, 2013 26.87 27.23 26.80 27.11 1,244,110 +0.21(+0.77%)
Nov 21, 2013 27.18 27.21 26.87 26.90 710,522 -0.26(-0.96%)
Nov 20, 2013 27.35 27.48 26.99 27.16 1,132,323 -0.19(-0.70%)
Nov 19, 2013 27.38 27.45 27.07 27.35 917,951 -0.08(-0.30%)
Nov 18, 2013 27.71 27.83 27.35 27.44 873,820 -0.25(-0.92%)
Nov 15, 2013 27.40 27.71 27.35 27.69 2,157,682 +0.25(+0.93%)
Nov 14, 2013 26.96 27.46 26.87 27.44 760,076 +0.42(+1.55%)
Nov 12, 2013 27.10 27.29 26.91 27.02 901,393 -0.02(-0.08%)
Nov 11, 2013 26.92 27.20 26.76 27.04 883,723 +0.21(+0.77%)
Nov 08, 2013 27.10 27.16 26.74 26.83 923,232 -0.32(-1.19%)
Nov 07, 2013 27.46 27.48 27.08 27.16 1,187,198 -0.27(-1.00%)
Nov 06, 2013 27.53 27.64 27.33 27.43 756,623 +0.03(+0.13%)
Nov 05, 2013 27.34 27.47 27.31 27.40 745,771 -0.05(-0.17%)
Nov 04, 2013 27.26 27.50 27.26 27.44 874,382 +0.18(+0.65%)
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.