ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Brookfield Asset Management (NY: BAM )

38.94 -0.68 (-1.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 34.01 34.65 34.01 34.55 1,750,491 +0.51(+1.51%)
Jan 30, 2019 33.80 34.08 33.54 34.04 1,041,477 +0.32(+0.95%)
Jan 29, 2019 33.57 34.04 33.53 33.72 1,873,810 +0.22(+0.67%)
Jan 28, 2019 33.45 33.53 33.09 33.49 1,039,301 -0.25(-0.74%)
Jan 25, 2019 33.70 33.76 33.38 33.74 1,000,974 +0.39(+1.15%)
Jan 24, 2019 33.35 33.43 32.96 33.36 1,034,139 +0.11(+0.34%)
Jan 23, 2019 33.50 33.57 32.90 33.24 1,335,242 -0.07(-0.22%)
Jan 22, 2019 33.52 33.67 33.11 33.32 1,387,184 -0.52(-1.54%)
Jan 18, 2019 33.70 33.89 33.50 33.84 815,456 +0.38(+1.13%)
Jan 17, 2019 32.84 33.56 32.77 33.46 1,215,781 +0.45(+1.36%)
Jan 16, 2019 32.90 33.16 32.78 33.01 993,948 +0.24(+0.73%)
Jan 15, 2019 32.76 32.83 32.54 32.77 1,013,390 +0.07(+0.22%)
Jan 14, 2019 32.53 32.77 32.39 32.70 805,139 +0.05(+0.15%)
Jan 11, 2019 32.48 32.85 32.39 32.65 1,029,506 -0.01(-0.02%)
Jan 10, 2019 32.51 32.80 32.43 32.66 1,815,730 -0.08(-0.25%)
Jan 09, 2019 32.38 32.78 32.35 32.74 1,528,791 +0.57(+1.77%)
Jan 08, 2019 32.37 32.58 31.96 32.17 1,038,567 +0.03(+0.10%)
Jan 07, 2019 31.79 32.17 31.58 32.14 1,763,287 +0.47(+1.47%)
Jan 04, 2019 30.76 31.69 30.68 31.67 2,411,733 +1.26(+4.14%)
Jan 03, 2019 30.29 30.48 30.02 30.41 1,707,070 -0.06(-0.18%)
Jan 02, 2019 30.44 30.69 30.04 30.47 1,999,623 -0.31(-1.02%)
Dec 31, 2018 30.76 30.88 30.59 30.78 1,449,880 +0.29(+0.95%)
Dec 28, 2018 30.83 31.00 30.31 30.49 1,844,963 -0.12(-0.39%)
Dec 27, 2018 29.98 30.63 29.90 30.61 2,015,026 +0.18(+0.58%)
Dec 26, 2018 29.46 30.45 29.36 30.44 1,944,789 +1.01(+3.44%)
Dec 24, 2018 29.74 30.09 29.42 29.42 1,555,286 -0.55(-1.82%)
Dec 21, 2018 30.68 30.82 29.92 29.97 2,610,209 -0.71(-2.33%)
Dec 20, 2018 31.57 31.74 30.64 30.68 2,710,526 -0.96(-3.04%)
Dec 19, 2018 32.36 32.64 31.60 31.65 2,848,703 -0.67(-2.06%)
Dec 18, 2018 32.53 32.73 32.24 32.31 1,886,640 -0.06(-0.17%)
Dec 17, 2018 33.01 33.21 32.25 32.37 1,407,303 -0.87(-2.61%)
Dec 14, 2018 32.89 33.36 32.84 33.24 1,808,208 +0.06(+0.19%)
Dec 13, 2018 33.30 33.61 33.06 33.17 914,907 -0.17(-0.51%)
Dec 12, 2018 33.31 33.67 33.28 33.34 1,327,772 +0.36(+1.09%)
Dec 11, 2018 33.75 34.00 32.93 32.98 1,663,764 -0.44(-1.32%)
Dec 10, 2018 33.39 33.59 32.92 33.42 2,266,263 -0.06(-0.17%)
Dec 07, 2018 33.87 34.33 33.36 33.48 1,679,006 -0.36(-1.07%)
Dec 06, 2018 34.06 34.06 32.96 33.84 3,355,485 -0.63(-1.84%)
Dec 04, 2018 35.21 35.29 34.45 34.47 1,191,476 -0.84(-2.39%)
Dec 03, 2018 35.58 35.62 35.10 35.32 1,594,684 +0.10(+0.27%)
Nov 30, 2018 35.44 35.54 34.98 35.22 1,445,021 -0.33(-0.93%)
Nov 29, 2018 35.44 35.75 35.35 35.55 752,788 +0.21(+0.59%)
Nov 28, 2018 35.20 35.35 34.99 35.34 1,285,367 +0.16(+0.45%)
Nov 27, 2018 34.83 35.46 34.83 35.18 1,374,136 +0.18(+0.52%)
Nov 26, 2018 34.49 35.28 34.49 35.00 1,614,432 +0.87(+2.54%)
Nov 23, 2018 34.13 34.30 34.02 34.13 493,048 -0.35(-1.02%)
Nov 21, 2018 34.48 34.48 34.48 0 +0.58(+1.71%)
Nov 20, 2018 34.40 34.48 33.83 33.90 3,039,233 -0.90(-2.59%)
Nov 19, 2018 34.84 35.12 34.69 34.80 1,427,800 -0.14(-0.39%)
Nov 16, 2018 34.74 35.01 34.68 34.93 959,347 -0.04(-0.11%)
Nov 15, 2018 34.73 35.10 34.54 34.97 1,869,978 +0.06(+0.18%)
Nov 14, 2018 35.13 35.24 34.80 34.91 1,918,802 +0.00(+0.00%)
Nov 13, 2018 34.57 35.12 34.45 34.91 1,696,858 +0.53(+1.53%)
Nov 12, 2018 34.45 34.69 34.15 34.38 2,527,890 -0.09(-0.25%)
Nov 09, 2018 33.00 34.71 33.00 34.47 2,393,911 +1.50(+4.57%)
Nov 08, 2018 33.08 33.28 32.74 32.97 1,126,872 -0.29(-0.86%)
Nov 07, 2018 33.22 33.40 33.01 33.25 1,120,045 +0.24(+0.72%)
Nov 06, 2018 33.03 33.12 32.81 33.01 1,191,330 -0.01(-0.02%)
Nov 05, 2018 32.81 33.07 32.77 33.02 675,582 +0.29(+0.90%)
Nov 02, 2018 32.90 32.91 32.61 32.73 1,018,121 -0.05(-0.15%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.