Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brookfield Asset Management (NY: BAM )

39.70 +0.73 (+1.87%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 10.30 10.30 9.617 9.848 0 -0.29(-2.89%)
Jan 29, 2009 10.69 10.82 10.04 10.14 2,254,760 -0.64(-5.91%)
Jan 28, 2009 10.90 10.96 10.64 10.78 2,701,180 +0.23(+2.19%)
Jan 27, 2009 10.30 10.75 10.28 10.55 4,291,073 +0.29(+2.80%)
Jan 26, 2009 9.979 10.42 9.923 10.26 4,523,162 +0.41(+4.12%)
Jan 23, 2009 9.324 9.998 9.149 9.854 3,992,504 +0.36(+3.74%)
Jan 22, 2009 9.011 9.629 8.749 9.498 6,161,803 +0.12(+1.33%)
Jan 21, 2009 9.242 9.436 8.799 9.373 4,385,399 +0.16(+1.69%)
Jan 20, 2009 9.835 9.835 9.192 9.217 5,332,866 -0.79(-7.92%)
Jan 16, 2009 10.48 10.50 9.430 10.01 3,891,359 -0.03(-0.31%)
Jan 15, 2009 9.879 10.30 9.330 10.04 6,238,335 +0.06(+0.56%)
Jan 14, 2009 10.53 10.53 9.854 9.985 4,392,838 -0.76(-7.08%)
Jan 13, 2009 10.65 10.88 10.35 10.75 8,570,932 -0.04(-0.41%)
Jan 12, 2009 11.11 11.20 10.70 10.79 5,491,709 -0.50(-4.42%)
Jan 09, 2009 11.21 11.54 10.87 11.29 5,072,095 +0.25(+2.26%)
Jan 08, 2009 10.45 11.10 10.37 11.04 6,016,454 +0.36(+3.33%)
Jan 07, 2009 11.18 11.20 10.57 10.68 5,092,053 -0.40(-3.60%)
Jan 06, 2009 10.17 11.20 10.17 11.08 5,743,079 +0.92(+9.02%)
Jan 05, 2009 9.529 10.27 9.442 10.17 3,618,614 +0.55(+5.71%)
Jan 02, 2009 9.436 9.667 9.224 9.617 0 +0.09(+0.92%)
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.