Brookfield Asset Management Inc Historical Stock Prices

BAM 
$48.02
*  
0.72
1.52%
Get BAM Alerts
*Delayed - data as of Sep. 18, 2014  -  Find a broker to begin trading BAM now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 18-JUN-2014 TO 18-SEP-2014

Date Open High Low Close / Last Volume
16:00  47.88  48.06  47.53  48.02 436,032
09/18/2014 47.67 48.06 47.53 48.02 436,032
09/17/2014 47.23 47.67 46.92 47.3 723,583
09/16/2014 46.29 47.17 46.29 46.97 412,161
09/15/2014 46.43 46.5 46.25 46.35 407,252
09/12/2014 46.7 46.96 46.23 46.39 652,954
09/11/2014 47.09 47.16 46.73 46.83 343,876
09/10/2014 47.32 47.35 46.9 47.16 421,843
09/09/2014 46.98 47.44 46.92 47.34 500,990
09/08/2014 47.75 47.815 46.94 47.03 506,991
09/05/2014 47.79 47.93 47.59 47.87 224,134
09/04/2014 48.22 48.24 47.53 47.68 219,308
09/03/2014 48 48.252 47.76 48.13 313,965
09/02/2014 47.72 48.22 47.66 47.83 377,184
08/29/2014 47.61 47.83 47.32 47.75 433,234
08/28/2014 48.27 48.38 47.48 47.61 478,491
08/27/2014 47.98 48.45 47.9557 48.41 241,044
08/26/2014 48.05 48.4 47.97 48.01 455,790
08/25/2014 47.98 48.19 47.82 48.05 262,672
08/22/2014 48.18 48.27 48 48.11 369,253
08/21/2014 47.98 48.16 47.95 48.1 294,947
08/20/2014 47.88 48.02 47.5 47.94 249,640
08/19/2014 47.84 48.1 47.73 47.89 372,191
08/18/2014 47.68 48.08 47.53 47.77 374,134
08/15/2014 47.42 47.63 47.06 47.51 533,416
08/14/2014 47.42 47.71 47.1 47.31 403,037
08/13/2014 46.84 47.35 46.72 47.2 533,687
08/12/2014 46.67 46.83 46.29 46.66 730,338
08/11/2014 44.9 46.7 44.82 46.66 876,276
08/08/2014 44.72 45.05 44.16 44.93 429,081
08/07/2014 44.54 44.83 44.37 44.54 550,792
08/06/2014 43.91 44.68 43.77 44.51 363,766
08/05/2014 44.41 44.55 43.99 44.09 485,664
08/04/2014 44.32 44.715 44.08 44.67 227,302
08/01/2014 44.74 44.96 44.241 44.32 603,021
07/31/2014 44.88 44.96 44.46 44.65 787,604
07/30/2014 44.42 45 44.42 44.96 543,860
07/29/2014 44.64 44.82 44.44 44.44 481,441
07/28/2014 44.61 44.74 44.38 44.63 290,756
07/25/2014 44.45 44.925 44.34 44.61 468,106
07/24/2014 44.72 44.76 44.44 44.55 486,784
07/23/2014 44.59 44.66 44.33 44.63 465,686
07/22/2014 44.38 44.56 44.25 44.5 463,292
07/21/2014 44.55 44.58 44.3387 44.35 252,747
07/18/2014 44.32 44.66 44.24 44.58 251,314
07/17/2014 44.79 44.79 44.1 44.3 471,303
07/16/2014 44.1 44.9225 44.06 44.82 496,476
07/15/2014 43.84 44.19 43.7 44.07 285,141
07/14/2014 43.86 44.01 43.74 43.94 380,763
07/11/2014 44.09 44.14 43.63 43.7 247,712
07/10/2014 43.8 44.17 43.69 44.12 414,381
07/09/2014 44.04 44.11 43.8 43.92 396,355
07/08/2014 43.91 43.93 43.6 43.88 577,703
07/07/2014 43.94 44.07 43.65 43.97 383,399
07/03/2014 44.32 44.35 43.72 43.89 337,515
07/02/2014 44.24 44.39 44.13 44.18 368,121
07/01/2014 44.04 44.26 44.005 44.26 496,318
06/30/2014 43.82 44.0577 43.765 44.02 699,342
06/27/2014 43.26 43.97 43.18 43.95 742,861
06/26/2014 43.07 43.31 42.89 43.26 380,133
06/25/2014 42.97 43.35 42.76 43.02 493,844
06/24/2014 43.18 43.31 42.96 42.97 430,408
06/23/2014 43.11 43.24 42.78 43.17 488,859
06/20/2014 43.12 43.2 42.87 43.17 588,637
06/19/2014 43.2 43.35 42.56 42.9 751,060
06/18/2014 43.02 43.35 42.89 43.2 538,158
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?