Brookfield Asset Management (NY: BAM )

47.70 +2.03 (+4.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 36.48 36.59 36.30 36.35 256,020 +0.05(+0.13%)
Nov 27, 2013 36.41 36.53 36.18 36.30 546,176 -0.07(-0.18%)
Nov 26, 2013 36.63 36.88 36.25 36.37 871,689 -0.28(-0.77%)
Nov 25, 2013 36.94 36.96 36.55 36.65 537,643 -0.31(-0.84%)
Nov 22, 2013 36.64 37.13 36.54 36.96 912,449 +0.28(+0.77%)
Nov 21, 2013 37.06 37.10 36.63 36.68 521,107 -0.36(-0.96%)
Nov 20, 2013 37.30 37.47 36.80 37.03 830,462 -0.26(-0.70%)
Nov 19, 2013 37.33 37.43 36.90 37.30 673,239 -0.11(-0.30%)
Nov 18, 2013 37.78 37.95 37.29 37.41 640,872 -0.35(-0.92%)
Nov 15, 2013 37.36 37.78 37.29 37.76 1,582,476 +0.35(+0.93%)
Nov 14, 2013 36.75 37.44 36.64 37.41 557,451 +0.57(+1.55%)
Nov 12, 2013 36.95 37.20 36.69 36.84 661,095 -0.03(-0.08%)
Nov 11, 2013 36.71 37.09 36.48 36.87 648,136 +0.28(+0.77%)
Nov 08, 2013 36.95 37.03 36.46 36.59 677,112 -0.44(-1.19%)
Nov 07, 2013 37.44 37.47 36.92 37.03 870,709 -0.37(-1.00%)
Nov 06, 2013 37.53 37.68 37.27 37.40 554,918 +0.05(+0.13%)
Nov 05, 2013 37.28 37.46 37.23 37.35 546,959 -0.07(-0.18%)
Nov 04, 2013 37.18 37.49 37.17 37.42 641,285 +0.24(+0.65%)
Nov 01, 2013 37.01 37.31 36.64 37.18 744,090 +0.13(+0.35%)
Oct 31, 2013 37.11 37.46 37.04 37.04 871,521 -0.06(-0.15%)
Oct 30, 2013 37.30 37.49 36.96 37.10 380,192 -0.36(-0.95%)
Oct 29, 2013 37.52 37.67 37.23 37.46 635,562 -0.05(-0.12%)
Oct 28, 2013 38.10 38.10 37.45 37.50 541,506 -0.58(-1.52%)
Oct 25, 2013 37.85 38.20 37.54 38.08 872,191 +0.24(+0.64%)
Oct 24, 2013 37.86 37.93 37.46 37.84 549,115 +0.13(+0.35%)
Oct 23, 2013 37.62 37.83 37.43 37.71 504,167 -0.04(-0.10%)
Oct 22, 2013 37.44 37.92 37.40 37.75 1,403,693 +0.40(+1.08%)
Oct 21, 2013 37.38 37.44 37.20 37.34 687,525 -0.09(-0.25%)
Oct 18, 2013 37.35 37.44 37.09 37.44 594,013 +0.34(+0.91%)
Oct 17, 2013 36.33 37.19 36.22 37.10 714,735 +0.55(+1.51%)
Oct 16, 2013 35.90 36.55 35.84 36.55 700,390 +0.76(+2.12%)
Oct 15, 2013 36.24 36.44 35.71 35.79 831,505 -0.65(-1.77%)
Oct 14, 2013 35.72 36.49 35.72 36.44 496,600 +0.44(+1.22%)
Oct 11, 2013 35.98 36.44 35.80 36.00 440,881 -0.05(-0.13%)
Oct 10, 2013 35.30 36.27 35.24 36.04 860,643 +1.09(+3.11%)
Oct 09, 2013 34.92 35.24 34.87 34.96 740,311 +0.06(+0.16%)
Oct 08, 2013 35.23 35.33 34.80 34.90 548,955 -0.39(-1.11%)
Oct 07, 2013 35.04 35.59 34.84 35.29 550,414 -0.05(-0.13%)
Oct 04, 2013 35.01 35.51 34.88 35.34 404,456 +0.28(+0.80%)
Oct 03, 2013 35.43 35.43 34.93 35.06 698,388 -0.43(-1.21%)
Oct 02, 2013 35.10 35.50 34.93 35.49 864,679 +0.22(+0.64%)
Oct 01, 2013 35.03 35.46 34.98 35.27 838,043 +0.86(+2.50%)
Sep 27, 2013 34.58 34.59 34.09 34.40 850,503 -0.24(-0.70%)
Sep 26, 2013 34.74 34.96 34.49 34.65 835,224 -0.06(-0.16%)
Sep 25, 2013 34.75 35.23 34.59 34.70 607,725 -0.20(-0.56%)
Sep 24, 2013 35.04 35.16 34.85 34.90 455,925 -0.07(-0.19%)
Sep 23, 2013 34.81 35.10 34.81 34.97 576,853 +0.10(+0.30%)
Sep 20, 2013 35.41 35.52 34.70 34.86 494,717 -0.52(-1.48%)
Sep 19, 2013 35.38 35.57 35.28 35.39 959,813 +0.01(+0.03%)
Sep 18, 2013 34.76 35.51 34.58 35.38 775,772 +0.63(+1.80%)
Sep 17, 2013 34.63 34.84 34.35 34.75 763,357 +0.23(+0.68%)
Sep 16, 2013 34.28 34.58 33.82 34.52 587,098 +0.70(+2.08%)
Sep 13, 2013 34.10 34.16 33.76 33.82 385,605 -0.16(-0.47%)
Sep 12, 2013 33.80 34.13 33.79 33.97 539,451 -0.06(-0.17%)
Sep 11, 2013 33.91 34.04 33.67 34.03 527,874 +0.07(+0.22%)
Sep 10, 2013 33.52 33.97 33.43 33.96 575,826 +0.66(+1.97%)
Sep 09, 2013 32.97 33.50 32.97 33.30 654,086 +0.37(+1.14%)
Sep 06, 2013 33.44 33.78 32.89 32.93 983,635 -0.21(-0.62%)
Sep 05, 2013 32.63 33.13 32.54 33.13 1,022,140 +0.55(+1.69%)
Sep 04, 2013 32.36 32.97 32.24 32.58 722,961 +0.21(+0.64%)
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.