Skip to main content

Brookfield Asset Management (NY: BAM )

37.96 +0.06 (+0.16%)
Official Closing Price Updated: 4:10 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 24.69 24.73 24.40 24.53 1,682,634 -0.02(-0.09%)
Jun 29, 2015 25.57 25.57 24.54 24.55 2,079,750 -1.25(-4.84%)
Jun 26, 2015 25.56 25.85 25.46 25.80 3,773,947 +0.17(+0.66%)
Jun 25, 2015 25.66 25.69 25.53 25.64 2,445,288 +0.13(+0.52%)
Jun 24, 2015 25.33 25.63 25.24 25.50 1,670,079 +0.20(+0.78%)
Jun 23, 2015 25.28 25.32 25.19 25.31 4,006,063 +0.08(+0.33%)
Jun 22, 2015 25.13 25.31 25.09 25.22 4,098,247 +0.15(+0.59%)
Jun 19, 2015 24.91 25.17 24.84 25.07 2,564,028 +0.04(+0.14%)
Jun 18, 2015 24.53 25.07 24.39 25.04 1,822,881 +0.77(+3.15%)
Jun 17, 2015 24.37 24.46 23.97 24.27 1,754,928 -0.10(-0.40%)
Jun 16, 2015 24.58 24.58 24.29 24.37 966,616 -0.23(-0.94%)
Jun 15, 2015 24.34 24.67 24.24 24.60 874,044 +0.15(+0.60%)
Jun 12, 2015 24.58 24.63 24.25 24.46 1,334,848 -0.37(-1.50%)
Jun 11, 2015 25.00 25.00 24.73 24.83 603,270 -0.06(-0.25%)
Jun 10, 2015 24.94 25.11 24.81 24.89 1,713,185 +0.24(+0.97%)
Jun 09, 2015 24.09 24.69 23.96 24.65 2,160,843 +0.63(+2.63%)
Jun 08, 2015 24.13 24.13 23.77 24.02 1,589,666 -0.09(-0.38%)
Jun 05, 2015 24.25 24.27 23.96 24.11 1,223,550 -0.22(-0.92%)
Jun 04, 2015 24.67 24.83 24.15 24.34 1,591,339 -0.46(-1.87%)
Jun 03, 2015 24.99 25.05 24.76 24.80 805,652 -0.27(-1.06%)
Jun 02, 2015 24.97 25.15 24.85 25.07 1,000,239 +0.22(+0.88%)
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.