Skip to main content

Brookfield Asset Management (NY: BAM )

37.93 -0.42 (-1.10%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 31.71 32.13 31.63 32.08 1,895,928 +0.46(+1.45%)
Jan 30, 2018 31.54 31.68 31.23 31.62 1,744,913 +0.01(+0.02%)
Jan 29, 2018 31.97 31.97 31.42 31.61 2,192,511 -0.38(-1.17%)
Jan 26, 2018 32.18 32.18 31.86 31.98 2,107,687 -0.07(-0.21%)
Jan 25, 2018 32.60 32.65 32.01 32.05 1,802,915 -0.46(-1.41%)
Jan 24, 2018 32.58 32.60 32.34 32.51 1,749,866 +0.11(+0.33%)
Jan 23, 2018 32.44 32.55 32.08 32.41 2,426,703 -0.06(-0.19%)
Jan 22, 2018 32.70 32.95 32.28 32.47 1,502,714 -0.28(-0.87%)
Jan 19, 2018 32.99 33.07 32.67 32.75 1,210,578 -0.14(-0.42%)
Jan 18, 2018 33.06 33.06 32.81 32.89 897,509 -0.13(-0.39%)
Jan 17, 2018 32.86 33.07 32.68 33.02 1,016,903 +0.32(+0.98%)
Jan 16, 2018 32.87 33.02 32.60 32.70 1,647,709 -0.05(-0.16%)
Jan 12, 2018 32.75 32.75 32.75 0 +0.18(+0.56%)
Jan 11, 2018 32.36 32.63 32.17 32.57 1,785,096 +0.26(+0.81%)
Jan 10, 2018 31.79 32.31 2,991,847 -1.06(-3.19%)
Jan 09, 2018 33.50 33.69 33.33 33.37 1,523,406 +0.02(+0.05%)
Jan 08, 2018 33.46 33.46 33.15 33.35 969,284 -0.08(-0.25%)
Jan 05, 2018 33.70 33.75 33.30 33.44 934,839 -0.01(-0.02%)
Jan 04, 2018 33.32 33.50 33.18 33.45 1,128,354 +0.33(+0.99%)
Jan 03, 2018 33.02 33.31 32.99 33.12 1,154,875 +0.14(+0.42%)
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.