Skip to main content

Brookfield Asset Management (NY: BAM )

42.02 +0.22 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 18.45 18.58 18.34 18.53 706,336 +0.08(+0.43%)
Oct 30, 2006 18.48 18.61 18.36 18.45 430,083 -0.19(-1.03%)
Oct 27, 2006 18.76 18.90 18.52 18.64 434,570 -0.11(-0.60%)
Oct 26, 2006 18.56 18.77 18.54 18.76 497,704 +0.19(+1.03%)
Oct 25, 2006 18.45 18.62 18.40 18.56 444,505 +0.06(+0.32%)
Oct 24, 2006 18.39 18.58 18.35 18.51 556,993 +0.08(+0.43%)
Oct 23, 2006 18.29 18.50 18.21 18.43 564,684 +0.18(+0.98%)
Oct 20, 2006 18.12 18.31 18.12 18.25 619,006 +0.17(+0.94%)
Oct 19, 2006 17.87 18.13 17.86 18.08 587,599 +0.15(+0.84%)
Oct 18, 2006 17.97 18.04 17.81 17.93 579,426 +0.04(+0.21%)
Oct 17, 2006 17.79 17.94 17.66 17.89 681,659 -0.01(-0.05%)
Oct 16, 2006 18.06 18.06 17.85 17.90 663,873 +0.00(+0.02%)
Oct 13, 2006 17.79 17.96 17.75 17.89 826,196 +0.12(+0.66%)
Oct 12, 2006 17.68 17.89 17.68 17.78 937,242 +0.18(+1.04%)
Oct 11, 2006 18.24 18.24 17.47 17.59 1,502,728 -0.66(-3.60%)
Oct 10, 2006 18.31 18.32 18.19 18.25 553,468 -0.10(-0.57%)
Oct 09, 2006 18.27 18.41 18.26 18.36 385,216 +0.12(+0.68%)
Oct 06, 2006 18.23 18.38 18.10 18.23 487,769 -0.12(-0.66%)
Oct 05, 2006 18.45 18.45 18.24 18.35 710,983 +0.09(+0.48%)
Oct 04, 2006 18.23 18.34 18.12 18.26 809,050 +0.05(+0.27%)
Oct 03, 2006 18.50 18.50 18.20 18.21 687,268 -0.37(-1.97%)
Oct 02, 2006 18.45 18.92 18.40 18.58 1,186,735 +0.13(+0.72%)
Sep 29, 2006 18.37 18.61 18.32 18.45 784,213 -0.07(-0.36%)
Sep 28, 2006 18.48 18.63 18.26 18.51 797,192 +0.22(+1.21%)
Sep 27, 2006 18.41 18.50 18.06 18.29 1,542,948 -0.12(-0.66%)
Sep 26, 2006 18.46 18.62 18.26 18.41 691,754 +0.09(+0.48%)
Sep 25, 2006 18.01 18.39 17.98 18.33 989,480 +0.35(+1.97%)
Sep 22, 2006 18.10 18.12 17.92 17.97 564,043 -0.14(-0.78%)
Sep 21, 2006 18.09 18.29 18.01 18.11 497,384 +0.09(+0.48%)
Sep 20, 2006 18.08 18.44 17.93 18.03 715,790 +0.00(+0.00%)
Sep 19, 2006 18.34 18.52 17.86 18.03 651,695 -0.46(-2.50%)
Sep 18, 2006 18.59 18.65 18.31 18.49 399,477 -0.07(-0.38%)
Sep 15, 2006 18.51 18.60 18.43 18.56 416,463 +0.02(+0.13%)
Sep 14, 2006 18.54 18.72 18.35 18.53 452,997 -0.01(-0.04%)
Sep 13, 2006 18.58 18.64 18.21 18.54 542,892 -0.12(-0.65%)
Sep 12, 2006 18.55 18.80 18.48 18.66 664,033 +0.35(+1.88%)
Sep 11, 2006 18.20 18.37 17.90 18.32 993,806 +0.04(+0.23%)
Sep 08, 2006 18.46 18.60 18.22 18.28 735,019 -0.27(-1.44%)
Sep 07, 2006 18.72 18.77 18.44 18.54 598,976 -0.28(-1.48%)
Sep 06, 2006 19.25 19.25 18.75 18.82 867,217 -0.40(-2.06%)
Sep 05, 2006 19.15 19.29 18.99 19.22 477,995 +0.10(+0.50%)
Sep 01, 2006 18.72 19.31 18.72 19.12 747,999 +0.49(+2.63%)
Aug 31, 2006 18.43 18.79 18.43 18.63 418,546 +0.06(+0.31%)
Aug 30, 2006 18.53 18.59 18.32 18.57 451,395 +0.22(+1.22%)
Aug 29, 2006 18.32 18.45 18.10 18.35 356,373 +0.02(+0.14%)
Aug 28, 2006 17.91 18.36 17.89 18.32 447,229 +0.41(+2.28%)
Aug 25, 2006 18.37 18.38 17.89 17.91 656,021 -0.43(-2.34%)
Aug 24, 2006 18.62 18.63 18.27 18.34 791,584 -0.22(-1.19%)
Aug 23, 2006 18.60 19.11 18.48 18.56 1,054,537 -0.08(-0.45%)
Aug 22, 2006 18.17 18.69 18.06 18.65 987,878 +0.58(+3.22%)
Aug 21, 2006 17.81 18.07 17.81 18.06 442,101 +0.32(+1.81%)
Aug 18, 2006 17.89 18.04 17.66 17.74 459,247 -0.15(-0.84%)
Aug 17, 2006 17.70 17.92 17.70 17.89 846,065 +0.00(+0.00%)
Aug 16, 2006 17.89 18.15 17.77 17.89 613,557 +0.15(+0.82%)
Aug 15, 2006 17.52 17.85 17.37 17.75 691,594 +0.61(+3.57%)
Aug 14, 2006 17.12 17.17 16.90 17.14 469,822 +0.01(+0.07%)
Aug 11, 2006 17.39 17.39 17.07 17.12 293,238 -0.35(-2.00%)
Aug 10, 2006 17.54 17.54 17.27 17.47 578,946 -0.11(-0.64%)
Aug 09, 2006 18.03 18.12 17.49 17.59 621,409 -0.33(-1.86%)
Aug 08, 2006 17.86 18.06 17.79 17.92 447,229 +0.15(+0.84%)
Aug 07, 2006 17.92 18.09 17.74 17.77 336,022 -0.15(-0.86%)
Aug 04, 2006 18.11 18.23 17.69 17.92 369,993 +0.02(+0.12%)
Aug 03, 2006 17.18 18.08 17.09 17.90 585,035 +0.48(+2.75%)
Aug 02, 2006 17.58 17.62 17.15 17.42 430,243 +0.09(+0.50%)
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.