December 15th, 2015

Brookfield Asset Management (NY: BAM )

38.74 USD +0.07 (+0.18%)
Official Closing Price Updated: 7:32 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 38.36 38.95 37.92 38.74 3,157,200 +0.07(+0.18%)
Jan 14, 2021 38.26 38.68 38.10 38.67 3,135,271 +0.48(+1.26%)
Jan 13, 2021 38.81 38.82 38.19 38.19 3,181,527 -0.53(-1.37%)
Jan 12, 2021 38.51 38.94 38.08 38.72 1,737,559 +0.21(+0.55%)
Jan 11, 2021 38.69 38.99 38.34 38.51 2,369,262 -0.71(-1.81%)
Jan 08, 2021 39.25 39.32 38.53 39.22 2,934,000 +0.24(+0.62%)
Jan 07, 2021 39.91 39.97 38.69 38.98 2,864,287 -0.66(-1.66%)
Jan 06, 2021 39.47 39.90 38.94 39.64 6,025,890 +0.62(+1.59%)
Jan 05, 2021 39.58 39.93 38.87 39.02 3,871,618 -0.43(-1.09%)
Jan 04, 2021 41.04 41.63 38.96 39.45 5,569,036 -1.82(-4.41%)
Dec 31, 2020 41.27 41.27 41.27 906,499 -0.09(-0.22%)
Dec 30, 2020 41.49 41.94 41.32 41.36 906,499 +0.07(+0.17%)
Dec 29, 2020 41.34 41.63 40.86 41.29 1,250,231 +0.31(+0.76%)
Dec 28, 2020 41.28 41.56 40.79 40.98 1,035,068 +0.07(+0.17%)
Dec 24, 2020 40.50 41.01 40.48 40.91 867,600 +0.63(+1.56%)
Dec 23, 2020 40.09 40.47 39.73 40.28 1,086,824 +0.72(+1.82%)
Dec 22, 2020 39.66 39.83 39.22 39.56 1,087,095 -0.12(-0.30%)
Dec 21, 2020 39.32 39.88 38.83 39.68 2,090,938 -0.57(-1.42%)
Dec 18, 2020 40.77 40.94 39.80 40.25 2,427,400 -0.62(-1.52%)
Dec 17, 2020 40.92 41.12 40.39 40.87 1,680,406 +0.29(+0.71%)
Dec 16, 2020 41.23 41.37 40.55 40.58 1,091,579 -0.65(-1.58%)
Dec 15, 2020 40.98 41.29 40.53 41.23 1,301,793 +0.62(+1.53%)
Dec 14, 2020 41.90 42.11 40.57 40.61 1,435,741 -1.05(-2.52%)
Dec 11, 2020 41.97 41.98 41.45 41.66 1,876,200 -0.78(-1.84%)
Dec 10, 2020 41.25 42.54 41.01 42.44 2,193,705 +0.94(+2.27%)
Dec 09, 2020 42.00 42.00 40.95 41.50 1,680,942 -0.29(-0.69%)
Dec 08, 2020 41.55 41.94 41.47 41.79 1,213,695 -0.03(-0.07%)
Dec 07, 2020 42.32 42.40 41.72 41.82 1,712,755 -0.72(-1.69%)
Dec 04, 2020 41.49 42.60 41.41 42.54 2,584,600 +1.32(+3.20%)
Dec 03, 2020 41.07 41.45 40.72 41.22 3,072,563 +0.30(+0.73%)
Dec 02, 2020 40.56 41.06 40.35 40.92 3,316,458 +0.37(+0.91%)
Dec 01, 2020 41.18 41.25 40.53 40.55 2,726,902 +0.06(+0.15%)
Nov 30, 2020 40.98 41.16 40.17 40.49 2,926,556 -0.63(-1.53%)
Nov 27, 2020 40.93 41.52 40.71 41.12 1,163,400 -0.44(-1.06%)
Nov 25, 2020 42.68 42.69 41.31 41.56 2,711,200 -1.48(-3.44%)
Nov 24, 2020 41.79 43.14 41.40 43.04 3,606,597 +2.04(+4.98%)
Nov 23, 2020 40.75 41.12 40.29 41.00 2,202,722 +0.74(+1.84%)
Nov 20, 2020 40.67 40.75 39.95 40.26 1,914,200 -0.56(-1.37%)
Nov 19, 2020 40.34 40.86 39.96 40.82 1,893,996 -0.02(-0.05%)
Nov 18, 2020 41.00 41.71 40.83 40.84 3,517,964 +0.23(+0.57%)
Nov 17, 2020 39.27 40.98 39.27 40.61 4,892,341 +0.85(+2.14%)
Nov 16, 2020 37.99 39.76 37.86 39.76 4,090,861 +2.58(+6.94%)
Nov 13, 2020 36.48 37.31 36.48 37.18 2,785,100 +1.17(+3.25%)
Nov 12, 2020 37.82 37.96 35.81 36.01 3,702,543 -1.69(-4.48%)
Nov 11, 2020 37.91 38.33 37.43 37.70 6,183,304 +0.29(+0.78%)
Nov 10, 2020 36.00 37.57 35.82 37.41 5,827,907 +1.61(+4.50%)
Nov 09, 2020 35.88 37.49 35.57 35.80 7,038,113 +2.70(+8.16%)
Nov 06, 2020 33.77 34.12 32.98 33.10 3,898,300 -0.51(-1.52%)
Nov 05, 2020 32.79 33.78 32.75 33.61 3,295,742 +1.58(+4.93%)
Nov 04, 2020 32.04 32.36 31.40 32.03 3,187,510 +0.08(+0.25%)
Nov 03, 2020 30.67 32.13 30.64 31.95 2,863,532 +1.92(+6.39%)
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.