Brookfield Asset Management Inc Historical Stock Prices

BAM 
$35.59
*  
0.20
0.57%
Get BAM Alerts
*Delayed - data as of Jul. 6, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-APR-2015 TO 06-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  34.46  35.81  34.38  35.59 1,068,771
07/06/2015 34.6 35.81 34.38 35.59 1,071,468
07/02/2015 35.04 35.48 34.93 35.39 935,578
07/01/2015 35.23 35.4 35.05 35.24 598,731
06/30/2015 35.15 35.21 34.74 34.93 1,181,800
06/29/2015 36.41 36.41 34.94 34.96 1,460,715
06/26/2015 36.39 36.805 36.25 36.74 2,650,611
06/25/2015 36.53 36.58 36.35 36.5 1,717,451
06/24/2015 36.06 36.49 35.94 36.31 1,172,982
06/23/2015 35.995 36.05 35.86 36.03 2,813,663
06/22/2015 35.78 36.039 35.72 35.91 2,878,409
06/19/2015 35.46 35.83 35.366 35.7 1,800,848
06/18/2015 34.92 35.69 34.72 35.65 1,280,303
06/17/2015 34.7 34.84 34.13 34.56 1,232,576
06/16/2015 35 35 34.58 34.7 678,904
06/15/2015 34.65 35.12 34.5125 35.03 613,886
06/12/2015 35 35.07 34.53 34.82 937,532
06/11/2015 35.6 35.6 35.21 35.35 423,708
06/10/2015 35.51 35.75 35.32 35.44 1,203,258
06/09/2015 34.3 35.16 34.12 35.1 1,517,071
06/08/2015 34.35 34.35 33.84 34.2 1,116,504
06/05/2015 34.53 34.58 34.11 34.33 859,362
06/04/2015 35.12 35.35 34.38 34.65 1,117,679
06/03/2015 35.58 35.67 35.2501 35.31 565,851
06/02/2015 35.55 35.81 35.38 35.69 702,519
06/01/2015 35.38 35.49 34.84 35.38 830,158
05/29/2015 35.69 36.3 35.04 35.38 1,126,523
05/28/2015 35.63 35.94 35.3654 35.9 733,096
05/27/2015 35.78 35.89 35.43 35.78 776,906
05/26/2015 35.97 36.02 35.6 35.82 910,339
05/22/2015 36.25 36.3 35.76 35.91 644,897
05/21/2015 36.16 36.44 36.07 36.36 632,346
05/20/2015 36.41 36.61 36.09 36.13 970,197
05/19/2015 35.97 36.62 35.86 36.35 781,440
05/18/2015 36.55 36.7 36.25 36.28 425,008
05/15/2015 36.45 36.58 36.22 36.54 1,157,804
05/14/2015 36.34 36.47 36.09 36.41 978,574
05/13/2015 36.39 36.77 36.09 36.18 981,190
05/12/2015 36.5733 36.5733 36.1267 36.3 940,533
05/11/2015 36.4067 36.7533 36.38 36.42 1,092,579
05/08/2015 36.0267 36.5267 36 36.4133 1,843,654
05/07/2015 35.1 35.74 35.08 35.66 2,667,067
05/06/2015 35.76 35.76 34.6733 35.2133 3,543,108
05/05/2015 36.2467 36.26 35.3933 35.52 1,042,879
05/04/2015 36.2667 36.5 36.2 36.28 1,206,546
05/01/2015 35.9267 36.1533 35.8 36.1067 1,143,573
04/30/2015 36.56 36.66 35.7133 35.9 1,683,556
04/29/2015 36.9533 37.0133 36.6733 36.7267 1,120,098
04/28/2015 36.82 37.0933 36.7867 37.06 2,665,396
04/27/2015 37.14 37.1933 36.8033 36.9 1,991,568
04/24/2015 37.0933 37.1467 36.9531 37.0533 1,625,905
04/23/2015 37.0333 37.12 36.9533 37.0333 2,367,273
04/22/2015 37.08 37.16 36.8933 37.0267 3,494,563
04/21/2015 36.9533 37.1267 36.7467 36.9667 12,735,839
04/20/2015 38.48 38.7667 38.3267 38.56 474,351
04/17/2015 38.5467 38.62 38.0467 38.2467 746,232
04/16/2015 38.76 38.8933 38.2267 38.5333 670,719
04/15/2015 38.4733 39 38.4067 38.66 590,907
04/14/2015 38.3333 38.7 38.2867 38.5333 728,305
04/13/2015 38.2933 38.4521 38.06 38.2267 698,674
04/10/2015 38.5 38.6467 38.2667 38.32 515,908
04/09/2015 38.04 38.3867 38.02 38.3467 972,550
04/08/2015 37.1667 37.94 37.1533 37.7 1,052,577
04/07/2015 36.8067 37.4533 36.7933 36.9667 757,497
04/06/2015 36.5667 37.4133 36.4467 36.8533 836,283
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?