Skip to main content

Brookfield Asset Management (NY: BAM )

38.07 -0.28 (-0.73%)
Streaming Delayed Price Updated: 10:52 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 37.47 37.53 37.07 37.31 1,723,435 +0.06(+0.17%)
Mar 28, 2019 36.93 37.38 36.93 37.24 2,067,826 +0.35(+0.95%)
Mar 27, 2019 36.83 37.05 36.63 36.89 2,400,633 +0.00(+0.00%)
Mar 26, 2019 37.03 37.06 36.62 36.89 2,143,600 +0.26(+0.72%)
Mar 25, 2019 36.67 36.76 36.32 36.63 1,910,241 -0.09(-0.24%)
Mar 22, 2019 37.13 37.16 36.71 36.71 1,220,860 -0.58(-1.57%)
Mar 21, 2019 37.05 37.56 37.05 37.30 2,888,359 +0.06(+0.15%)
Mar 20, 2019 37.15 37.48 36.91 37.24 1,784,547 +0.02(+0.04%)
Mar 19, 2019 37.33 37.40 37.01 37.23 2,350,984 +0.06(+0.15%)
Mar 18, 2019 37.03 37.19 36.84 37.17 1,786,808 +0.19(+0.52%)
Mar 15, 2019 36.29 37.07 36.19 36.98 3,231,036 +0.73(+2.01%)
Mar 14, 2019 37.08 37.12 36.19 36.25 5,753,084 -0.87(-2.35%)
Mar 13, 2019 37.10 37.33 36.64 37.12 10,536,486 +0.34(+0.93%)
Mar 12, 2019 36.72 36.87 36.66 36.78 586,302 +0.12(+0.33%)
Mar 11, 2019 36.51 36.79 36.42 36.66 994,522 +0.30(+0.81%)
Mar 08, 2019 36.36 36.44 36.08 36.36 1,234,616 -0.12(-0.33%)
Mar 07, 2019 36.78 36.93 36.28 36.48 1,189,589 -0.36(-0.98%)
Mar 06, 2019 36.47 36.87 36.47 36.84 913,070 +0.34(+0.92%)
Mar 05, 2019 36.47 36.82 36.41 36.51 1,459,584 +0.03(+0.09%)
Mar 04, 2019 36.35 36.62 36.16 36.47 1,175,127 +0.30(+0.82%)
Mar 01, 2019 36.34 36.59 36.13 36.18 1,326,402 +0.06(+0.16%)
Feb 28, 2019 35.77 36.41 35.77 36.12 1,657,237 +0.20(+0.56%)
Feb 27, 2019 35.71 35.95 35.47 35.92 1,262,126 +0.39(+1.09%)
Feb 26, 2019 35.15 35.61 35.15 35.54 1,150,056 +0.39(+1.11%)
Feb 25, 2019 35.44 35.50 35.09 35.15 999,611 -0.10(-0.29%)
Feb 22, 2019 35.15 35.31 35.05 35.25 783,211 +0.17(+0.47%)
Feb 21, 2019 35.31 35.39 34.90 35.08 935,426 -0.22(-0.63%)
Feb 20, 2019 35.12 35.34 35.10 35.31 2,130,250 +0.17(+0.47%)
Feb 19, 2019 34.88 35.36 34.73 35.14 1,743,618 +0.30(+0.87%)
Feb 15, 2019 34.24 34.88 34.12 34.84 2,038,923 +0.75(+2.19%)
Feb 14, 2019 34.88 34.96 33.57 34.09 2,207,263 -0.10(-0.30%)
Feb 13, 2019 34.46 34.47 34.13 34.19 1,404,458 -0.13(-0.39%)
Feb 12, 2019 34.58 34.65 34.12 34.33 1,331,401 +0.13(+0.39%)
Feb 11, 2019 34.76 34.89 34.10 34.19 1,498,395 -0.48(-1.37%)
Feb 08, 2019 34.52 34.72 34.09 34.67 1,263,277 -0.01(-0.02%)
Feb 07, 2019 34.50 34.69 34.23 34.68 1,462,621 +0.04(+0.11%)
Feb 06, 2019 34.93 35.05 34.61 34.64 767,238 -0.31(-0.88%)
Feb 05, 2019 34.81 34.96 34.73 34.95 1,158,854 +0.29(+0.82%)
Feb 04, 2019 34.33 34.67 34.26 34.66 824,888 +0.33(+0.97%)
Feb 01, 2019 34.21 34.46 34.14 34.33 1,288,245 +0.19(+0.56%)
Jan 31, 2019 33.61 34.23 33.61 34.14 1,771,684 +0.51(+1.51%)
Jan 30, 2019 33.39 33.67 33.14 33.63 1,054,086 +0.32(+0.95%)
Jan 29, 2019 33.17 33.63 33.13 33.31 1,896,496 +0.22(+0.67%)
Jan 28, 2019 33.05 33.13 32.70 33.09 1,051,884 -0.25(-0.74%)
Jan 25, 2019 33.30 33.35 32.98 33.34 1,013,093 +0.38(+1.15%)
Jan 24, 2019 32.95 33.03 32.57 32.96 1,046,660 +0.11(+0.34%)
Jan 23, 2019 33.10 33.17 32.51 32.85 1,351,408 -0.07(-0.22%)
Jan 22, 2019 33.12 33.27 32.71 32.92 1,403,979 -0.52(-1.54%)
Jan 18, 2019 33.30 33.48 33.10 33.43 825,329 +0.37(+1.13%)
Jan 17, 2019 32.45 33.16 32.38 33.06 1,230,501 +0.44(+1.36%)
Jan 16, 2019 32.51 32.77 32.39 32.62 1,005,982 +0.24(+0.73%)
Jan 15, 2019 32.37 32.43 32.15 32.38 1,025,659 +0.07(+0.22%)
Jan 14, 2019 32.14 32.38 32.01 32.31 814,887 +0.05(+0.15%)
Jan 11, 2019 32.09 32.46 32.01 32.26 1,041,970 -0.01(-0.02%)
Jan 10, 2019 32.13 32.40 32.04 32.27 1,837,713 -0.08(-0.25%)
Jan 09, 2019 31.99 32.39 31.96 32.35 1,547,300 +0.56(+1.77%)
Jan 08, 2019 31.98 32.19 31.58 31.78 1,051,142 +0.03(+0.10%)
Jan 07, 2019 31.41 31.78 31.21 31.75 1,784,636 +0.46(+1.47%)
Jan 04, 2019 30.40 31.31 30.31 31.29 2,440,932 +1.25(+4.14%)
Jan 03, 2019 29.93 30.11 29.66 30.05 1,727,738 -0.06(-0.18%)
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.