Skip to main content

Brookfield Asset Management (NY: BAM )

38.04 +0.14 (+0.37%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 32.73 32.82 32.82 32.82 960,390 +0.10(+0.29%)
Aug 28, 2014 33.18 33.26 32.64 32.73 696,059 -0.55(-1.65%)
Aug 27, 2014 32.98 33.31 32.97 33.28 350,645 +0.51(+1.54%)
Aug 26, 2014 32.80 33.04 32.75 32.77 667,692 -0.03(-0.08%)
Aug 25, 2014 32.75 32.90 32.64 32.80 384,791 -0.04(-0.12%)
Aug 22, 2014 32.89 32.95 32.77 32.84 540,923 +0.01(+0.02%)
Aug 21, 2014 32.75 32.88 32.73 32.83 432,071 +0.11(+0.33%)
Aug 20, 2014 32.68 32.78 32.44 32.73 365,700 +0.03(+0.10%)
Aug 19, 2014 32.66 32.83 32.58 32.69 545,227 +0.08(+0.25%)
Aug 18, 2014 32.55 32.82 32.45 32.61 548,073 +0.18(+0.55%)
Aug 15, 2014 32.37 32.51 32.16 32.43 781,407 +0.14(+0.42%)
Aug 14, 2014 32.37 32.57 32.15 32.30 590,414 +0.08(+0.23%)
Aug 13, 2014 31.97 32.32 31.89 32.22 781,804 +0.37(+1.16%)
Aug 12, 2014 31.86 31.97 31.62 31.85 1,069,881 +0.00(+0.00%)
Aug 11, 2014 30.65 31.88 30.60 31.85 1,283,667 +1.18(+3.85%)
Aug 08, 2014 30.53 30.72 30.15 30.67 628,566 +0.27(+0.88%)
Aug 07, 2014 30.40 30.60 30.29 30.40 806,862 +0.02(+0.07%)
Aug 06, 2014 29.97 30.50 29.88 30.38 532,885 +0.29(+0.95%)
Aug 05, 2014 30.32 30.41 30.03 30.10 711,455 -0.40(-1.30%)
Aug 04, 2014 30.25 30.52 30.09 30.49 332,977 +0.24(+0.79%)
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.