Skip to main content

Brookfield Asset Management (NY: BAM )

41.94 +0.14 (+0.33%)
Streaming Delayed Price Updated: 12:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 12.78 12.83 12.58 12.64 1,626,350 -0.25(-1.95%)
Jan 28, 2010 12.89 12.94 12.81 12.89 1,364,591 +0.07(+0.54%)
Jan 27, 2010 12.83 12.93 12.66 12.82 1,500,909 -0.07(-0.53%)
Jan 26, 2010 13.00 13.06 12.89 12.89 1,041,478 -0.26(-2.00%)
Jan 25, 2010 13.15 13.24 12.95 13.15 1,234,647 +0.00(+0.00%)
Jan 22, 2010 13.19 13.29 13.04 13.15 1,621,700 -0.05(-0.38%)
Jan 21, 2010 13.55 13.60 13.20 13.20 1,608,414 -0.34(-2.54%)
Jan 20, 2010 13.51 13.62 13.31 13.54 997,714 -0.20(-1.46%)
Jan 19, 2010 13.79 13.87 13.64 13.74 1,197,220 -0.05(-0.36%)
Jan 15, 2010 13.89 13.79 13.79 13.79 1,964,359 -0.09(-0.68%)
Jan 14, 2010 13.93 14.00 13.72 13.89 688,082 -0.07(-0.49%)
Jan 13, 2010 13.71 13.96 13.65 13.95 678,968 +0.26(+1.87%)
Jan 12, 2010 13.86 13.94 13.58 13.70 977,577 -0.22(-1.62%)
Jan 11, 2010 14.20 14.24 13.92 13.92 894,130 -0.19(-1.33%)
Jan 08, 2010 14.02 14.16 13.97 14.11 471,878 +0.08(+0.53%)
Jan 07, 2010 13.95 14.07 13.86 14.04 784,226 +0.03(+0.22%)
Jan 06, 2010 14.20 14.23 13.93 14.00 838,270 -0.15(-1.06%)
Jan 05, 2010 13.89 14.19 13.89 14.15 938,631 +0.22(+1.57%)
Jan 04, 2010 14.16 14.23 13.80 13.94 1,127,000 +0.07(+0.54%)
Dec 31, 2009 13.94 13.86 13.86 13.86 1,111,312 +0.03(+0.23%)
Dec 30, 2009 13.87 13.90 13.77 13.83 633,077 -0.16(-1.12%)
Dec 29, 2009 13.89 14.12 13.73 13.99 1,341,054 +0.29(+2.10%)
Dec 28, 2009 13.79 13.85 13.60 13.70 424,315 -0.08(-0.59%)
Dec 24, 2009 13.57 13.80 13.55 13.78 514,925 +0.19(+1.43%)
Dec 23, 2009 13.51 13.70 13.51 13.59 781,407 +0.07(+0.56%)
Dec 22, 2009 13.48 13.59 13.40 13.51 839,349 +0.06(+0.46%)
Dec 21, 2009 13.55 13.60 13.41 13.45 895,639 -0.01(-0.05%)
Dec 18, 2009 13.52 13.52 13.30 13.45 1,225,358 -0.01(-0.09%)
Dec 17, 2009 13.59 13.61 13.34 13.47 1,307,526 -0.32(-2.31%)
Dec 16, 2009 13.76 13.95 13.65 13.79 875,117 +0.21(+1.57%)
Dec 15, 2009 13.55 13.65 13.42 13.57 842,173 -0.08(-0.60%)
Dec 14, 2009 13.64 13.66 13.56 13.65 636,226 +0.32(+2.39%)
Dec 11, 2009 13.33 13.37 13.20 13.34 1,390,773 +0.07(+0.56%)
Dec 10, 2009 13.28 13.40 13.22 13.26 750,813 +0.08(+0.57%)
Dec 09, 2009 13.21 13.25 13.05 13.19 1,122,237 +0.01(+0.09%)
Dec 08, 2009 13.34 13.39 13.12 13.17 1,437,061 -0.32(-2.36%)
Dec 07, 2009 13.34 13.65 13.34 13.49 883,348 +0.09(+0.65%)
Dec 04, 2009 13.54 13.72 13.30 13.40 1,756,215 +0.10(+0.75%)
Dec 03, 2009 13.53 13.58 13.30 13.30 1,625,401 -0.22(-1.66%)
Dec 02, 2009 13.54 13.68 13.40 13.53 1,350,577 -0.03(-0.23%)
Dec 01, 2009 13.55 13.67 13.37 13.56 1,791,807 +0.30(+2.26%)
Nov 30, 2009 13.27 13.40 13.13 13.26 1,920,855 +0.00(+0.00%)
Nov 27, 2009 12.90 13.35 12.89 13.26 735,444 -0.22(-1.62%)
Nov 25, 2009 13.30 13.56 13.26 13.48 1,553,353 +0.20(+1.51%)
Nov 24, 2009 13.25 13.35 13.05 13.28 2,290,160 +0.05(+0.38%)
Nov 23, 2009 13.24 13.33 13.17 13.23 1,854,556 +0.30(+2.32%)
Nov 20, 2009 12.88 12.96 12.74 12.93 2,089,831 -0.07(-0.58%)
Nov 19, 2009 13.22 13.26 12.95 13.00 2,630,070 -0.33(-2.44%)
Nov 18, 2009 13.35 13.49 13.24 13.33 1,519,781 -0.03(-0.19%)
Nov 17, 2009 13.34 13.38 13.20 13.35 3,938,889 +0.01(+0.09%)
Nov 16, 2009 13.29 13.44 13.22 13.34 1,934,055 +0.13(+0.99%)
Nov 13, 2009 13.15 13.26 13.06 13.21 2,457,504 +0.09(+0.67%)
Nov 12, 2009 13.24 13.37 13.09 13.12 981,594 -0.08(-0.57%)
Nov 11, 2009 13.47 13.55 13.13 13.20 1,896,170 -0.09(-0.66%)
Nov 10, 2009 13.49 13.49 13.20 13.29 1,199,913 -0.19(-1.44%)
Nov 09, 2009 13.46 13.72 13.37 13.48 1,587,935 +0.29(+2.23%)
Nov 06, 2009 13.26 13.47 13.10 13.19 2,093,001 -0.36(-2.67%)
Nov 05, 2009 13.37 13.56 13.29 13.55 810,674 +0.27(+2.07%)
Nov 04, 2009 13.20 13.61 13.19 13.27 1,849,069 +0.24(+1.82%)
Nov 03, 2009 12.75 13.05 12.63 13.04 1,837,386 +0.16(+1.26%)
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.