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, 2019 46.05 46.18 45.40 45.86 2,794,708 -0.18(-0.39%)
Jul 30, 2019 46.17 46.17 45.84 46.04 778,560 -0.26(-0.57%)
Jul 29, 2019 46.38 46.60 46.12 46.30 1,223,105 -0.02(-0.04%)
Jul 26, 2019 46.23 46.38 46.01 46.32 941,842 +0.22(+0.47%)
Jul 25, 2019 46.01 46.16 45.78 46.10 1,951,327 +0.09(+0.20%)
Jul 24, 2019 45.30 46.02 45.16 46.01 1,460,301 +0.81(+1.80%)
Jul 23, 2019 45.07 45.28 44.83 45.20 1,209,342 +0.28(+0.62%)
Jul 22, 2019 44.99 45.09 44.82 44.92 1,100,754 -0.07(-0.17%)
Jul 19, 2019 45.47 45.62 44.98 44.99 719,176 -0.57(-1.25%)
Jul 18, 2019 45.17 45.75 45.11 45.56 1,024,435 +0.29(+0.64%)
Jul 17, 2019 45.57 45.91 45.24 45.27 813,007 -0.28(-0.62%)
Jul 16, 2019 46.01 46.01 45.50 45.55 798,208 -0.45(-0.98%)
Jul 15, 2019 46.09 46.23 45.83 46.00 1,302,592 -0.02(-0.04%)
Jul 12, 2019 45.70 46.04 45.57 46.02 1,207,994 +0.34(+0.74%)
Jul 11, 2019 45.60 45.86 45.39 45.68 939,702 +0.02(+0.04%)
Jul 10, 2019 45.86 46.03 45.65 45.66 967,379 +0.21(+0.45%)
Jul 09, 2019 44.92 45.49 44.91 45.46 1,051,555 +0.28(+0.62%)
Jul 08, 2019 45.49 45.58 45.07 45.18 1,061,941 -0.50(-1.09%)
Jul 05, 2019 45.73 45.74 45.21 45.67 1,236,629 -0.10(-0.22%)
Jul 03, 2019 45.51 46.02 45.36 45.78 986,397 +0.41(+0.91%)
Jul 02, 2019 45.22 45.49 45.02 45.36 1,277,538 +0.23(+0.52%)
Jul 01, 2019 45.08 45.38 44.78 45.13 1,472,744 +0.41(+0.92%)
Jun 28, 2019 44.72 44.76 44.50 44.72 1,594,881 +0.10(+0.23%)
Jun 27, 2019 44.60 44.77 44.56 44.62 845,442 +0.14(+0.32%)
Jun 26, 2019 44.77 44.77 44.45 44.48 922,691 -0.14(-0.31%)
Jun 25, 2019 45.15 45.15 44.56 44.62 1,267,359 -0.33(-0.73%)
Jun 24, 2019 45.15 45.15 44.78 44.94 876,691 -0.12(-0.27%)
Jun 21, 2019 45.21 45.21 44.75 45.07 1,515,709 -0.22(-0.48%)
Jun 20, 2019 45.44 45.62 45.01 45.28 1,412,201 +0.28(+0.62%)
Jun 19, 2019 44.96 45.25 44.93 45.00 1,836,492 +0.09(+0.21%)
Jun 18, 2019 44.48 45.08 44.40 44.91 1,725,065 +0.78(+1.76%)
Jun 17, 2019 44.18 44.59 44.12 44.13 824,618 -0.04(-0.08%)
Jun 14, 2019 44.19 44.37 43.99 44.17 790,549 -0.14(-0.32%)
Jun 13, 2019 44.56 44.69 44.21 44.31 1,059,511 -0.01(-0.02%)
Jun 12, 2019 44.30 44.63 44.18 44.32 918,454 -0.06(-0.13%)
Jun 11, 2019 44.92 44.92 44.22 44.37 832,641 -0.09(-0.21%)
Jun 10, 2019 44.92 45.04 44.44 44.47 1,742,658 -0.19(-0.42%)
Jun 07, 2019 44.46 44.92 44.42 44.65 1,818,936 +0.37(+0.85%)
Jun 06, 2019 44.06 44.40 43.88 44.28 2,586,106 +0.45(+1.02%)
Jun 05, 2019 43.73 43.90 43.47 43.83 1,506,652 +0.30(+0.69%)
Jun 04, 2019 43.37 43.60 43.05 43.53 1,639,458 +0.39(+0.91%)
Jun 03, 2019 43.02 43.18 42.79 43.14 1,712,797 +0.22(+0.52%)
May 31, 2019 42.86 43.04 42.63 42.91 1,280,222 -0.42(-0.97%)
May 30, 2019 43.41 43.69 43.22 43.33 984,755 -0.08(-0.19%)
May 29, 2019 43.75 43.83 43.16 43.42 3,024,095 -0.31(-0.71%)
May 28, 2019 43.96 44.43 43.73 43.73 1,714,639 -0.07(-0.15%)
May 24, 2019 43.94 43.94 43.52 43.79 1,309,497 +0.23(+0.54%)
May 23, 2019 43.22 43.87 43.17 43.56 1,423,069 -0.25(-0.58%)
May 22, 2019 43.97 44.04 43.76 43.81 1,717,547 -0.22(-0.49%)
May 21, 2019 44.15 44.22 43.90 44.03 2,907,325 +0.07(+0.17%)
May 20, 2019 44.10 44.22 43.85 43.95 1,804,838 -0.41(-0.93%)
May 17, 2019 44.02 44.53 44.01 44.36 1,590,287 -0.25(-0.57%)
May 16, 2019 44.61 44.99 44.40 44.62 2,050,608 +0.08(+0.19%)
May 15, 2019 44.45 44.72 44.14 44.53 1,577,773 +0.01(+0.02%)
May 14, 2019 44.46 44.68 44.31 44.52 1,742,170 +0.24(+0.55%)
May 13, 2019 44.04 44.31 43.67 44.28 2,137,612 -0.51(-1.13%)
May 10, 2019 43.56 45.11 43.31 44.78 4,390,492 +1.44(+3.33%)
May 09, 2019 43.80 44.15 42.83 43.34 1,608,661 -0.61(-1.38%)
May 08, 2019 43.99 44.33 43.94 43.95 1,243,507 -0.08(-0.19%)
May 07, 2019 44.37 44.50 43.89 44.04 1,261,300 -0.80(-1.80%)
May 06, 2019 44.33 44.88 44.19 44.84 736,471 -0.10(-0.23%)
May 03, 2019 44.63 44.95 44.46 44.94 1,407,261 +0.42(+0.95%)
May 02, 2019 44.83 44.97 44.43 44.52 1,394,565 -0.28(-0.63%)
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.