Skip to main content

Brookfield Asset Management (NY: BAM )

37.96 +0.06 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 33.60 33.60 33.60 0 -0.72(-2.11%)
Aug 30, 2018 34.52 34.59 34.25 34.32 922,552 -0.10(-0.28%)
Aug 29, 2018 34.15 34.50 34.15 34.42 835,340 +0.26(+0.75%)
Aug 28, 2018 34.14 34.35 34.07 34.17 947,626 +0.11(+0.32%)
Aug 27, 2018 33.75 34.36 33.75 34.06 808,541 +0.38(+1.13%)
Aug 24, 2018 33.48 33.88 33.40 33.67 730,595 +0.28(+0.84%)
Aug 23, 2018 33.14 33.42 33.07 33.39 949,177 +0.12(+0.37%)
Aug 22, 2018 33.13 33.46 33.13 33.27 1,214,520 +0.07(+0.21%)
Aug 21, 2018 34.20 34.24 33.18 33.20 1,734,822 -0.86(-2.52%)
Aug 20, 2018 34.45 34.45 34.01 34.06 1,300,146 -0.23(-0.66%)
Aug 17, 2018 34.10 34.35 33.92 34.28 1,081,076 +0.14(+0.41%)
Aug 16, 2018 33.97 34.28 33.92 34.14 2,328,735 +0.36(+1.06%)
Aug 15, 2018 33.75 33.85 33.57 33.78 1,702,427 -0.17(-0.51%)
Aug 14, 2018 33.42 34.02 33.40 33.96 1,043,415 +0.65(+1.94%)
Aug 13, 2018 33.88 33.96 33.08 33.31 906,712 -0.60(-1.77%)
Aug 10, 2018 33.84 34.11 33.50 33.91 1,516,354 -0.13(-0.39%)
Aug 09, 2018 32.74 34.26 32.49 34.04 2,409,182 +1.47(+4.52%)
Aug 08, 2018 32.34 32.61 32.18 32.57 1,118,932 +0.27(+0.84%)
Aug 07, 2018 32.94 33.00 32.23 32.29 1,133,538 -0.50(-1.52%)
Aug 06, 2018 32.70 32.89 32.68 32.79 403,895 +0.05(+0.17%)
Aug 03, 2018 32.63 32.81 32.40 32.74 609,236 +0.13(+0.41%)
Aug 02, 2018 32.33 32.65 32.19 32.61 798,564 +0.05(+0.17%)
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.