Skip to main content

Brookfield Asset Management (NY: BAM )

53.04 -0.76 (-1.41%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 35.39 35.66 34.55 34.58 931,965 -0.74(-2.09%)
Jul 30, 2013 35.57 35.72 35.27 35.32 519,951 -0.22(-0.61%)
Jul 29, 2013 35.15 35.67 35.08 35.53 578,371 +0.33(+0.93%)
Jul 26, 2013 35.27 35.43 35.14 35.21 369,384 -0.12(-0.34%)
Jul 25, 2013 35.42 35.61 35.17 35.33 563,478 -0.07(-0.18%)
Jul 24, 2013 35.46 35.68 35.25 35.39 770,831 +0.02(+0.05%)
Jul 23, 2013 35.25 35.48 35.25 35.38 497,287 +0.22(+0.64%)
Jul 22, 2013 35.37 35.49 35.11 35.15 1,280,000 -0.22(-0.61%)
Jul 19, 2013 35.15 35.43 35.10 35.37 433,084 +0.20(+0.56%)
Jul 18, 2013 34.91 35.30 34.91 35.17 460,524 +0.32(+0.91%)
Jul 17, 2013 34.66 35.07 34.61 34.85 852,588 +0.32(+0.92%)
Jul 16, 2013 34.81 34.93 34.38 34.53 483,462 -0.17(-0.48%)
Jul 15, 2013 34.54 34.98 34.51 34.70 501,664 +0.18(+0.51%)
Jul 12, 2013 34.80 34.94 34.35 34.52 447,077 -0.22(-0.65%)
Jul 11, 2013 34.52 34.89 34.45 34.75 611,459 +0.77(+2.26%)
Jul 10, 2013 34.14 34.23 33.78 33.98 524,159 -0.15(-0.44%)
Jul 09, 2013 33.72 34.18 33.51 34.13 715,532 +0.72(+2.16%)
Jul 08, 2013 33.42 33.60 33.27 33.41 596,520 +0.25(+0.76%)
Jul 05, 2013 33.55 33.57 32.72 33.16 739,645 -0.22(-0.67%)
Jul 03, 2013 33.66 33.71 33.19 33.38 255,809 -0.32(-0.94%)
Jul 02, 2013 33.64 34.12 33.41 33.70 926,983 +0.04(+0.11%)
Jul 01, 2013 33.80 34.08 33.55 33.66 775,177 -0.03(-0.08%)
Jun 28, 2013 33.56 34.10 33.30 33.69 688,560 +0.08(+0.25%)
Jun 27, 2013 33.58 33.87 33.56 33.61 601,561 +0.19(+0.56%)
Jun 26, 2013 33.05 33.57 33.05 33.42 904,687 +0.60(+1.82%)
Jun 25, 2013 32.21 32.92 32.09 32.82 1,082,864 +0.70(+2.18%)
Jun 24, 2013 31.65 32.32 31.45 32.12 1,511,044 +0.03(+0.09%)
Jun 21, 2013 32.48 32.60 31.95 32.09 1,539,980 -0.29(-0.90%)
Jun 20, 2013 32.62 32.76 32.31 32.38 1,813,767 -0.91(-2.73%)
Jun 19, 2013 34.02 34.21 33.09 33.29 920,699 -0.77(-2.25%)
Jun 18, 2013 33.91 34.24 33.76 34.06 841,572 +0.18(+0.52%)
Jun 17, 2013 33.36 34.01 33.33 33.88 903,854 +0.80(+2.40%)
Jun 14, 2013 33.22 33.51 32.99 33.08 610,806 -0.20(-0.59%)
Jun 13, 2013 32.48 33.35 32.19 33.28 1,152,455 +0.74(+2.27%)
Jun 12, 2013 33.03 33.04 32.44 32.54 1,084,144 -0.43(-1.31%)
Jun 11, 2013 33.02 33.26 32.68 32.97 1,062,754 -0.38(-1.15%)
Jun 10, 2013 33.40 33.47 33.11 33.36 763,896 +0.05(+0.14%)
Jun 07, 2013 33.23 33.50 33.01 33.31 696,829 +0.23(+0.71%)
Jun 06, 2013 32.40 33.10 32.21 33.07 1,160,268 +0.63(+1.93%)
Jun 05, 2013 32.48 32.64 32.16 32.45 1,168,965 -0.22(-0.69%)
Jun 04, 2013 33.06 33.06 32.60 32.67 752,464 -0.43(-1.30%)
Jun 03, 2013 32.93 33.21 32.85 33.10 872,290 +0.22(+0.65%)
May 31, 2013 33.38 33.53 32.89 32.89 940,807 -0.60(-1.79%)
May 30, 2013 33.80 33.80 33.39 33.49 1,361,070 -0.36(-1.08%)
May 29, 2013 34.12 34.23 33.60 33.85 915,448 -0.49(-1.42%)
May 28, 2013 34.58 34.71 34.31 34.34 1,111,028 +0.16(+0.47%)
May 24, 2013 33.97 34.26 33.80 34.18 659,218 -0.06(-0.16%)
May 23, 2013 34.79 34.83 34.14 34.23 690,779 -0.73(-2.09%)
May 22, 2013 35.57 35.82 34.85 34.96 690,629 -0.55(-1.55%)
May 21, 2013 35.50 35.82 35.44 35.52 629,466 +0.04(+0.11%)
May 20, 2013 35.57 35.76 35.40 35.48 462,710 -0.18(-0.50%)
May 17, 2013 35.68 35.75 35.28 35.66 776,284 -0.03(-0.08%)
May 16, 2013 35.82 36.11 35.63 35.68 650,641 -0.14(-0.39%)
May 15, 2013 35.77 36.00 35.72 35.82 1,215,777 +0.22(+0.60%)
May 13, 2013 35.68 35.75 35.45 35.61 624,019 -0.07(-0.18%)
May 10, 2013 35.63 35.73 35.24 35.68 1,357,128 -0.07(-0.18%)
May 09, 2013 36.54 36.62 35.59 35.74 1,096,458 -0.85(-2.33%)
May 08, 2013 36.20 36.60 36.14 36.59 1,113,320 +0.34(+0.93%)
May 07, 2013 36.39 36.50 36.10 36.26 1,759,837 -0.04(-0.10%)
May 06, 2013 36.15 36.40 36.15 36.29 1,437,418 +0.22(+0.62%)
May 03, 2013 36.40 36.39 36.03 36.07 814,386 -0.04(-0.10%)
May 02, 2013 35.99 36.33 35.76 36.11 1,131,084 +0.18(+0.49%)
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.