Brookfield Asset Management (NY: BAM )

53.04 -0.76 (-1.41%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 41.84 42.59 41.84 42.25 1,416,822 +0.23(+0.56%)
Feb 27, 2019 41.76 42.05 41.49 42.02 1,079,030 +0.10(+0.25%)
Feb 26, 2019 41.46 42.01 41.46 41.91 975,023 +0.46(+1.11%)
Feb 25, 2019 41.80 41.88 41.39 41.46 847,475 -0.12(-0.29%)
Feb 22, 2019 41.46 41.65 41.34 41.58 664,011 +0.20(+0.47%)
Feb 21, 2019 41.65 41.75 41.17 41.38 793,059 -0.26(-0.63%)
Feb 20, 2019 41.43 41.68 41.40 41.64 1,806,037 +0.20(+0.47%)
Feb 19, 2019 41.14 41.71 40.97 41.45 1,478,248 +0.36(+0.86%)
Feb 15, 2019 40.39 41.15 40.25 41.09 1,728,609 +0.88(+2.19%)
Feb 14, 2019 41.15 41.24 39.59 40.21 1,871,328 -0.12(-0.30%)
Feb 13, 2019 40.64 40.66 40.26 40.33 1,190,707 -0.16(-0.39%)
Feb 12, 2019 40.78 40.87 40.25 40.49 1,128,768 +0.16(+0.39%)
Feb 11, 2019 41.00 41.16 40.22 40.33 1,270,346 -0.56(-1.37%)
Feb 08, 2019 40.72 40.95 40.21 40.89 1,071,013 -0.01(-0.02%)
Feb 07, 2019 40.70 40.91 40.38 40.90 1,240,017 +0.05(+0.11%)
Feb 06, 2019 41.20 41.34 40.82 40.86 650,468 -0.36(-0.88%)
Feb 05, 2019 41.06 41.23 40.96 41.22 982,482 +0.34(+0.82%)
Feb 04, 2019 40.49 40.89 40.41 40.89 699,344 +0.39(+0.97%)
Feb 01, 2019 40.35 40.64 40.27 40.49 1,092,181 +0.22(+0.56%)
Jan 31, 2019 39.64 40.38 39.64 40.27 1,502,043 +0.60(+1.51%)
Jan 30, 2019 39.39 39.72 39.09 39.67 893,659 +0.37(+0.95%)
Jan 29, 2019 39.13 39.67 39.08 39.30 1,607,859 +0.26(+0.67%)
Jan 28, 2019 38.99 39.08 38.57 39.03 891,793 -0.29(-0.74%)
Jan 25, 2019 39.28 39.34 38.90 39.32 858,905 +0.45(+1.16%)
Jan 24, 2019 38.86 38.96 38.42 38.87 887,363 +0.13(+0.34%)
Jan 23, 2019 39.04 39.13 38.34 38.74 1,145,730 -0.08(-0.22%)
Jan 22, 2019 39.06 39.24 38.58 38.83 1,190,301 -0.61(-1.54%)
Jan 18, 2019 39.28 39.49 39.04 39.44 699,718 +0.44(+1.13%)
Jan 17, 2019 38.28 39.11 38.19 39.00 1,043,225 +0.52(+1.36%)
Jan 16, 2019 38.34 38.65 38.20 38.47 852,877 +0.28(+0.73%)
Jan 15, 2019 38.18 38.26 37.92 38.19 869,559 +0.08(+0.22%)
Jan 14, 2019 37.91 38.19 37.75 38.11 690,865 +0.06(+0.15%)
Jan 11, 2019 37.85 38.28 37.75 38.05 883,388 -0.01(-0.02%)
Jan 10, 2019 37.89 38.22 37.79 38.06 1,558,022 -0.09(-0.25%)
Jan 09, 2019 37.73 38.20 37.70 38.15 1,311,809 +0.66(+1.77%)
Jan 08, 2019 37.72 37.97 37.25 37.49 891,163 +0.04(+0.10%)
Jan 07, 2019 37.05 37.49 36.81 37.45 1,513,023 +0.54(+1.47%)
Jan 04, 2019 35.85 36.93 35.75 36.91 2,069,435 +1.47(+4.14%)
Jan 03, 2019 35.30 35.52 34.98 35.44 1,464,785 -0.07(-0.18%)
Jan 02, 2019 35.47 35.77 35.01 35.51 1,715,815 -0.36(-1.02%)
Dec 31, 2018 35.85 35.99 35.65 35.87 1,244,098 +0.34(+0.95%)
Dec 28, 2018 35.93 36.12 35.32 35.53 1,583,106 -0.14(-0.39%)
Dec 27, 2018 34.94 35.69 34.84 35.68 1,729,033 +0.21(+0.58%)
Dec 26, 2018 34.33 35.49 34.22 35.47 1,668,764 +1.18(+3.44%)
Dec 24, 2018 34.66 35.07 34.29 34.29 1,334,543 -0.64(-1.82%)
Dec 21, 2018 35.75 35.92 34.87 34.93 2,239,741 -0.83(-2.33%)
Dec 20, 2018 36.79 36.98 35.71 35.76 2,325,819 -1.12(-3.04%)
Dec 19, 2018 37.71 38.04 36.83 36.88 2,444,386 -0.78(-2.06%)
Dec 18, 2018 37.91 38.14 37.57 37.66 1,618,868 -0.07(-0.17%)
Dec 17, 2018 38.47 38.71 37.59 37.72 1,207,564 -1.01(-2.61%)
Dec 14, 2018 38.33 38.88 38.27 38.73 1,551,568 +0.07(+0.19%)
Dec 13, 2018 38.81 39.16 38.52 38.66 785,054 -0.20(-0.51%)
Dec 12, 2018 38.82 39.24 38.79 38.86 1,139,321 +0.42(+1.10%)
Dec 11, 2018 39.33 39.62 38.38 38.43 1,427,625 -0.51(-1.32%)
Dec 10, 2018 38.91 39.15 38.36 38.95 1,944,611 -0.07(-0.17%)
Dec 07, 2018 39.47 40.01 38.88 39.01 1,440,704 -0.42(-1.07%)
Dec 06, 2018 39.69 39.70 38.42 39.44 2,879,239 -0.74(-1.84%)
Dec 04, 2018 41.03 41.13 40.15 40.17 1,022,369 -0.98(-2.39%)
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.