Skip to main content

Brookfield Asset Management (NY: BAM )

45.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 38.14 38.36 38.05 38.23 594,014 +0.35(+0.91%)
Mar 28, 2014 37.42 38.00 37.38 37.89 525,061 +0.59(+1.58%)
Mar 27, 2014 37.33 37.46 37.18 37.30 512,943 -0.01(-0.02%)
Mar 26, 2014 36.98 37.36 36.89 37.31 614,367 +0.31(+0.83%)
Mar 25, 2014 36.99 37.20 36.86 37.00 367,999 +0.11(+0.30%)
Mar 24, 2014 36.93 37.08 36.45 36.89 430,511 +0.06(+0.15%)
Mar 21, 2014 36.74 37.20 36.72 36.83 802,864 +0.14(+0.38%)
Mar 20, 2014 36.58 36.89 36.24 36.69 1,237,469 -0.09(-0.25%)
Mar 19, 2014 37.18 37.19 36.55 36.78 613,776 -0.48(-1.28%)
Mar 18, 2014 37.04 37.39 37.00 37.26 1,259,488 +0.19(+0.50%)
Mar 17, 2014 37.17 37.17 36.82 37.07 1,332,271 +0.07(+0.20%)
Mar 14, 2014 36.95 37.18 36.82 37.00 1,600,164 -0.15(-0.40%)
Mar 13, 2014 37.76 37.76 37.03 37.15 830,882 -0.55(-1.46%)
Mar 12, 2014 37.40 37.76 37.13 37.70 593,802 +0.12(+0.32%)
Mar 11, 2014 37.47 37.65 37.25 37.58 563,977 -0.01(-0.03%)
Mar 10, 2014 37.75 37.85 37.48 37.59 1,153,677 -0.22(-0.57%)
Mar 07, 2014 38.01 38.01 37.66 37.80 548,766 -0.22(-0.57%)
Mar 06, 2014 38.47 38.51 37.87 38.02 685,465 -0.33(-0.85%)
Mar 05, 2014 38.07 38.43 37.89 38.35 508,826 +0.27(+0.71%)
Mar 04, 2014 38.28 38.35 38.00 38.07 521,728 +0.02(+0.05%)
Mar 03, 2014 37.60 38.09 37.54 38.05 612,451 +0.10(+0.27%)
Feb 28, 2014 37.80 38.49 37.62 37.95 832,901 +0.25(+0.67%)
Feb 27, 2014 37.61 37.87 37.44 37.70 528,637 +0.19(+0.50%)
Feb 26, 2014 37.81 37.97 37.47 37.51 549,760 -0.13(-0.35%)
Feb 25, 2014 38.08 38.11 37.63 37.64 504,119 -0.43(-1.13%)
Feb 24, 2014 37.75 38.20 37.46 38.07 524,935 +0.62(+1.65%)
Feb 21, 2014 37.46 37.78 37.44 37.46 553,784 -0.11(-0.30%)
Feb 20, 2014 37.63 37.76 37.46 37.57 484,696 -0.03(-0.07%)
Feb 19, 2014 37.21 37.79 37.17 37.60 782,283 +0.28(+0.75%)
Feb 18, 2014 36.96 37.48 36.96 37.32 925,046 +0.45(+1.22%)
Feb 14, 2014 36.66 36.87 36.87 36.87 1,040,354 +0.44(+1.21%)
Feb 13, 2014 36.17 36.59 35.96 36.43 762,150 +0.14(+0.39%)
Feb 12, 2014 35.95 36.29 35.92 36.29 619,265 +0.50(+1.39%)
Feb 11, 2014 35.50 36.04 35.45 35.79 633,287 +0.35(+0.98%)
Feb 10, 2014 35.14 35.48 35.01 35.44 1,007,871 +0.34(+0.96%)
Feb 07, 2014 35.27 35.27 34.72 35.11 710,924 +0.22(+0.64%)
Feb 06, 2014 34.46 35.03 34.13 34.88 1,922,175 +0.49(+1.42%)
Feb 05, 2014 34.65 34.71 34.32 34.40 1,190,804 -0.38(-1.10%)
Feb 04, 2014 35.17 35.31 34.69 34.78 728,782 -0.26(-0.75%)
Feb 03, 2014 35.57 35.75 34.94 35.04 1,272,910 -0.48(-1.34%)
Jan 31, 2014 34.77 35.60 34.53 35.52 1,205,740 +0.31(+0.88%)
Jan 30, 2014 34.55 35.28 34.49 35.21 1,001,225 +0.92(+2.67%)
Jan 29, 2014 34.54 34.92 34.24 34.29 845,316 -0.65(-1.85%)
Jan 28, 2014 34.68 35.05 34.64 34.94 720,917 +0.26(+0.76%)
Jan 27, 2014 35.19 35.39 34.60 34.68 878,580 -0.52(-1.49%)
Jan 24, 2014 35.61 35.81 35.20 35.20 1,499,428 -0.48(-1.34%)
Jan 23, 2014 35.15 35.70 35.07 35.68 1,418,563 +0.28(+0.79%)
Jan 22, 2014 35.33 35.53 35.11 35.40 523,354 +0.13(+0.37%)
Jan 21, 2014 35.67 35.75 35.23 35.27 560,809 -0.17(-0.48%)
Jan 17, 2014 35.41 35.43 35.43 35.43 2,003,351 +0.01(+0.03%)
Jan 16, 2014 35.42 35.61 35.37 35.42 2,065,835 +0.05(+0.13%)
Jan 15, 2014 35.10 35.57 35.10 35.38 1,161,556 +0.28(+0.80%)
Jan 14, 2014 35.04 35.20 34.89 35.10 978,114 +0.08(+0.24%)
Jan 13, 2014 35.06 35.30 34.91 35.01 669,668 -0.01(-0.03%)
Jan 10, 2014 34.89 35.13 34.84 35.02 687,011 +0.16(+0.46%)
Jan 09, 2014 35.15 35.18 34.78 34.86 897,528 -0.30(-0.85%)
Jan 08, 2014 35.36 35.43 34.75 35.16 1,306,313 -0.24(-0.69%)
Jan 07, 2014 36.05 36.16 35.39 35.41 1,657,685 -0.66(-1.82%)
Jan 06, 2014 36.35 36.37 35.96 36.06 600,772 -0.22(-0.62%)
Jan 03, 2014 36.15 36.41 35.97 36.29 408,584 +0.13(+0.36%)
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.