Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Brookfield Asset Management (NY: BAM )

42.02 +0.22 (+0.53%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 37.78 37.94 37.58 37.83 1,452,344 -0.37(-0.97%)
May 30, 2019 38.26 38.51 38.10 38.20 1,117,153 +0.23(+0.62%)
May 29, 2019 38.25 38.32 37.73 37.96 3,458,572 -0.27(-0.71%)
May 28, 2019 38.44 38.85 38.23 38.23 1,960,984 -0.06(-0.15%)
May 24, 2019 38.42 38.42 38.05 38.29 1,497,635 +0.20(+0.54%)
May 23, 2019 37.79 38.36 37.74 38.09 1,627,523 -0.22(-0.58%)
May 22, 2019 38.45 38.51 38.26 38.31 1,964,311 -0.19(-0.49%)
May 21, 2019 38.60 38.67 38.39 38.50 3,325,026 +0.07(+0.17%)
May 20, 2019 38.56 38.67 38.34 38.43 2,064,142 -0.36(-0.93%)
May 17, 2019 38.49 38.94 38.48 38.79 1,818,767 -0.22(-0.57%)
May 16, 2019 39.00 39.34 38.82 39.01 2,345,223 +0.07(+0.19%)
May 15, 2019 38.86 39.10 38.59 38.94 1,804,455 +0.01(+0.02%)
May 14, 2019 38.87 39.07 38.74 38.93 1,992,471 +0.21(+0.55%)
May 13, 2019 38.51 38.74 38.18 38.72 2,444,727 -0.44(-1.13%)
May 10, 2019 38.09 39.44 37.87 39.16 5,021,282 +1.26(+3.33%)
May 09, 2019 38.30 38.60 37.45 37.90 1,839,781 -0.53(-1.38%)
May 08, 2019 38.46 38.76 38.42 38.43 1,422,164 -0.07(-0.19%)
May 07, 2019 38.80 38.91 38.37 38.50 1,442,514 -0.70(-1.80%)
May 06, 2019 38.76 39.24 38.63 39.21 842,281 -0.09(-0.23%)
May 03, 2019 39.02 39.31 38.87 39.30 1,609,445 +0.37(+0.95%)
May 02, 2019 39.20 39.32 38.85 38.93 1,594,925 -0.25(-0.63%)
May 01, 2019 39.44 39.63 39.17 39.17 1,337,289 -0.26(-0.66%)
Apr 30, 2019 39.45 39.52 39.15 39.44 1,162,940 +0.07(+0.19%)
Apr 29, 2019 39.39 39.48 39.23 39.36 1,419,450 +0.04(+0.10%)
Apr 26, 2019 39.33 39.40 39.16 39.32 1,283,914 +0.09(+0.23%)
Apr 25, 2019 39.13 39.31 38.88 39.23 1,133,310 +0.18(+0.46%)
Apr 24, 2019 39.61 39.61 39.04 39.05 1,446,769 -0.43(-1.08%)
Apr 23, 2019 39.35 39.49 39.24 39.48 1,358,536 +0.12(+0.31%)
Apr 22, 2019 39.34 39.48 39.29 39.35 1,501,709 +0.01(+0.02%)
Apr 18, 2019 38.94 39.37 38.90 39.35 1,039,766 +0.42(+1.07%)
Apr 17, 2019 39.44 39.45 38.90 38.93 1,790,580 -0.32(-0.81%)
Apr 16, 2019 39.48 39.49 39.17 39.25 1,936,430 -0.04(-0.10%)
Apr 15, 2019 38.88 39.36 38.75 39.29 1,952,065 +0.48(+1.24%)
Apr 12, 2019 38.88 38.89 38.65 38.81 2,887,983 +0.24(+0.62%)
Apr 11, 2019 38.72 38.90 38.54 38.57 1,709,824 -0.14(-0.36%)
Apr 10, 2019 38.55 38.79 38.46 38.71 952,201 +0.25(+0.66%)
Apr 09, 2019 38.63 38.66 38.28 38.45 1,444,931 -0.22(-0.57%)
Apr 08, 2019 38.63 38.68 38.38 38.68 1,263,369 +0.06(+0.15%)
Apr 05, 2019 38.84 38.97 38.48 38.62 1,634,250 -0.24(-0.61%)
Apr 04, 2019 38.74 38.90 38.67 38.86 996,247 +0.05(+0.13%)
Apr 03, 2019 38.87 38.99 38.66 38.81 2,232,667 +0.11(+0.27%)
Apr 02, 2019 38.87 38.87 38.49 38.70 1,737,516 -0.02(-0.04%)
Apr 01, 2019 38.45 38.73 38.18 38.72 2,248,585 +0.54(+1.42%)
Mar 29, 2019 38.35 38.41 37.93 38.18 1,684,106 +0.07(+0.17%)
Mar 28, 2019 37.79 38.25 37.79 38.11 2,020,638 +0.36(+0.95%)
Mar 27, 2019 37.69 37.91 37.49 37.75 2,345,850 +0.00(+0.00%)
Mar 26, 2019 37.90 37.92 37.47 37.75 2,094,683 +0.27(+0.72%)
Mar 25, 2019 37.52 37.62 37.17 37.48 1,866,649 -0.09(-0.24%)
Mar 22, 2019 38.00 38.03 37.56 37.57 1,193,000 -0.60(-1.57%)
Mar 21, 2019 37.91 38.44 37.91 38.17 2,822,446 +0.06(+0.15%)
Mar 20, 2019 38.01 38.36 37.78 38.11 1,743,824 +0.02(+0.04%)
Mar 19, 2019 38.20 38.27 37.87 38.09 2,297,334 +0.06(+0.15%)
Mar 18, 2019 37.90 38.05 37.70 38.04 1,746,033 +0.20(+0.52%)
Mar 15, 2019 37.14 37.93 37.03 37.84 3,157,303 +0.74(+2.01%)
Mar 14, 2019 37.95 37.99 37.03 37.10 5,621,798 -0.89(-2.35%)
Mar 13, 2019 37.96 38.20 37.49 37.99 10,296,042 +0.35(+0.94%)
Mar 12, 2019 37.58 37.73 37.51 37.64 572,922 +0.12(+0.33%)
Mar 11, 2019 37.36 37.65 37.27 37.51 971,826 +0.30(+0.81%)
Mar 08, 2019 37.21 37.29 36.92 37.21 1,206,442 -0.12(-0.33%)
Mar 07, 2019 37.64 37.79 37.13 37.33 1,162,443 -0.37(-0.98%)
Mar 06, 2019 37.32 37.73 37.32 37.70 892,234 +0.34(+0.92%)
Mar 05, 2019 37.33 37.68 37.26 37.36 1,426,276 +0.03(+0.09%)
Mar 04, 2019 37.20 37.47 37.01 37.33 1,148,311 +0.30(+0.82%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.