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 (%)
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.