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, 2006 19.47 19.88 19.47 19.86 597,534 +0.31(+1.57%)
Nov 29, 2006 19.34 19.60 19.29 19.55 607,468 +0.31(+1.60%)
Nov 28, 2006 19.35 19.50 19.19 19.24 652,496 -0.12(-0.60%)
Nov 27, 2006 19.72 19.72 19.28 19.36 1,093,796 -0.53(-2.66%)
Nov 24, 2006 19.80 19.98 19.63 19.89 364,064 -0.01(-0.06%)
Nov 22, 2006 19.97 20.03 19.89 19.90 866,897 -0.03(-0.15%)
Nov 21, 2006 19.80 19.98 19.58 19.93 715,790 +0.24(+1.20%)
Nov 20, 2006 19.38 19.79 19.35 19.69 926,826 +0.22(+1.13%)
Nov 17, 2006 19.31 19.61 19.08 19.47 830,041 +0.12(+0.60%)
Nov 16, 2006 19.46 19.53 19.23 19.35 681,980 -0.10(-0.51%)
Nov 15, 2006 19.16 19.46 19.15 19.45 814,498 +0.21(+1.10%)
Nov 14, 2006 19.24 19.37 19.05 19.24 892,214 +0.00(+0.00%)
Nov 13, 2006 19.59 19.59 19.14 19.24 2,650,525 -0.19(-0.98%)
Nov 10, 2006 19.22 19.52 19.17 19.43 548,981 +0.19(+0.97%)
Nov 09, 2006 19.05 19.30 18.99 19.25 538,726 +0.20(+1.03%)
Nov 08, 2006 18.81 19.13 18.80 19.05 688,389 +0.13(+0.68%)
Nov 07, 2006 18.84 19.00 18.82 18.92 637,593 +0.29(+1.56%)
Nov 06, 2006 18.26 18.70 18.23 18.63 675,731 +0.33(+1.80%)
Nov 03, 2006 18.76 18.88 18.20 18.30 498,185 -0.12(-0.65%)
Nov 02, 2006 18.27 18.54 18.15 18.42 712,586 +0.15(+0.84%)
Nov 01, 2006 18.61 18.77 18.03 18.27 665,956 -0.26(-1.41%)
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%)
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.