Skip to main content

Brookfield Asset Management (NY: BAM )

38.02 -0.33 (-0.86%)
Streaming Delayed Price Updated: 1:27 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 38.52 38.56 38.33 38.52 1,851,562 +0.09(+0.23%)
Jun 27, 2019 38.41 38.57 38.38 38.43 981,507 +0.12(+0.32%)
Jun 26, 2019 38.56 38.57 38.29 38.31 1,071,189 -0.12(-0.31%)
Jun 25, 2019 38.89 38.89 38.38 38.43 1,471,329 -0.28(-0.73%)
Jun 24, 2019 38.89 38.89 38.58 38.71 1,017,786 -0.10(-0.27%)
Jun 21, 2019 38.94 38.95 38.54 38.82 1,759,647 -0.19(-0.48%)
Jun 20, 2019 39.14 39.29 38.77 39.00 1,639,481 +0.24(+0.62%)
Jun 19, 2019 38.73 38.98 38.70 38.76 2,132,058 +0.08(+0.21%)
Jun 18, 2019 38.32 38.83 38.25 38.68 2,002,697 +0.67(+1.76%)
Jun 17, 2019 38.05 38.41 38.00 38.01 957,332 -0.03(-0.08%)
Jun 14, 2019 38.07 38.22 37.89 38.04 917,780 -0.12(-0.32%)
Jun 13, 2019 38.38 38.50 38.08 38.16 1,230,029 -0.01(-0.02%)
Jun 12, 2019 38.16 38.44 38.05 38.17 1,066,270 -0.05(-0.13%)
Jun 11, 2019 38.70 38.70 38.09 38.22 966,646 -0.08(-0.21%)
Jun 10, 2019 38.70 38.79 38.28 38.30 2,023,122 -0.16(-0.42%)
Jun 07, 2019 38.29 38.70 38.26 38.46 2,111,676 +0.32(+0.85%)
Jun 06, 2019 37.96 38.24 37.79 38.14 3,002,314 +0.39(+1.03%)
Jun 05, 2019 37.66 37.82 37.45 37.75 1,749,133 +0.26(+0.69%)
Jun 04, 2019 37.36 37.56 37.08 37.50 1,903,313 +0.34(+0.91%)
Jun 03, 2019 37.05 37.19 36.86 37.16 1,988,455 +0.19(+0.52%)
May 31, 2019 36.92 37.08 36.72 36.96 1,486,261 -0.36(-0.97%)
May 30, 2019 37.39 37.63 37.23 37.33 1,143,242 +0.23(+0.62%)
May 29, 2019 37.38 37.45 36.87 37.10 3,539,341 -0.26(-0.71%)
May 28, 2019 37.56 37.96 37.36 37.36 2,006,780 -0.06(-0.15%)
May 24, 2019 37.55 37.55 37.19 37.42 1,532,610 +0.20(+0.54%)
May 23, 2019 36.93 37.48 36.88 37.22 1,665,531 -0.22(-0.58%)
May 22, 2019 37.57 37.63 37.39 37.43 2,010,183 -0.18(-0.49%)
May 21, 2019 37.72 37.78 37.51 37.62 3,402,675 +0.06(+0.17%)
May 20, 2019 37.68 37.78 37.47 37.55 2,112,347 -0.35(-0.93%)
May 17, 2019 37.61 38.05 37.60 37.90 1,861,240 -0.22(-0.57%)
May 16, 2019 38.11 38.44 37.94 38.12 2,399,991 +0.07(+0.19%)
May 15, 2019 37.98 38.21 37.71 38.05 1,846,594 +0.01(+0.02%)
May 14, 2019 37.98 38.18 37.86 38.04 2,039,001 +0.21(+0.55%)
May 13, 2019 37.63 37.86 37.31 37.83 2,501,819 -0.43(-1.13%)
May 10, 2019 37.22 38.54 37.00 38.26 5,138,545 +1.23(+3.33%)
May 09, 2019 37.43 37.72 36.59 37.03 1,882,745 -0.52(-1.38%)
May 08, 2019 37.59 37.87 37.55 37.55 1,455,376 -0.07(-0.19%)
May 07, 2019 37.91 38.02 37.50 37.62 1,476,201 -0.69(-1.79%)
May 06, 2019 37.87 38.34 37.75 38.31 861,951 -0.09(-0.23%)
May 03, 2019 38.13 38.41 37.98 38.40 1,647,030 +0.36(+0.95%)
May 02, 2019 38.30 38.42 37.96 38.04 1,632,172 -0.24(-0.63%)
May 01, 2019 38.54 38.73 38.27 38.28 1,368,519 -0.26(-0.66%)
Apr 30, 2019 38.55 38.62 38.26 38.54 1,190,098 +0.07(+0.19%)
Apr 29, 2019 38.49 38.58 38.34 38.46 1,452,599 +0.04(+0.10%)
Apr 26, 2019 38.43 38.50 38.26 38.42 1,313,897 +0.09(+0.23%)
Apr 25, 2019 38.24 38.41 37.99 38.34 1,159,776 +0.18(+0.46%)
Apr 24, 2019 38.70 38.70 38.15 38.16 1,480,555 -0.42(-1.08%)
Apr 23, 2019 38.46 38.59 38.34 38.58 1,390,262 +0.12(+0.31%)
Apr 22, 2019 38.44 38.58 38.39 38.46 1,536,779 +0.01(+0.02%)
Apr 18, 2019 38.05 38.47 38.01 38.45 1,064,048 +0.41(+1.07%)
Apr 17, 2019 38.54 38.55 38.02 38.04 1,832,395 -0.31(-0.81%)
Apr 16, 2019 38.58 38.58 38.27 38.35 1,981,652 -0.04(-0.10%)
Apr 15, 2019 37.99 38.46 37.86 38.39 1,997,652 +0.47(+1.24%)
Apr 12, 2019 37.99 38.00 37.77 37.92 2,955,426 +0.23(+0.62%)
Apr 11, 2019 37.83 38.01 37.66 37.69 1,749,753 -0.14(-0.36%)
Apr 10, 2019 37.67 37.91 37.59 37.82 974,437 +0.25(+0.66%)
Apr 09, 2019 37.75 37.78 37.41 37.58 1,478,674 -0.22(-0.57%)
Apr 08, 2019 37.74 37.80 37.50 37.79 1,292,873 +0.06(+0.15%)
Apr 05, 2019 37.95 38.08 37.60 37.74 1,672,415 -0.23(-0.61%)
Apr 04, 2019 37.86 38.01 37.78 37.97 1,019,513 +0.05(+0.13%)
Apr 03, 2019 37.98 38.10 37.78 37.92 2,284,806 +0.10(+0.28%)
Apr 02, 2019 37.98 37.98 37.61 37.82 1,778,092 -0.02(-0.04%)
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.