Skip to main content

Brookfield Asset Management (NY: BAM )

45.13 -1.60 (-3.42%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2006 24.95 25.47 24.94 25.44 466,374 +0.39(+1.57%)
Nov 29, 2006 24.78 25.11 24.71 25.05 474,128 +0.39(+1.60%)
Nov 28, 2006 24.80 24.99 24.58 24.65 509,272 -0.15(-0.60%)
Nov 27, 2006 25.27 25.27 24.70 24.80 853,707 -0.68(-2.66%)
Nov 24, 2006 25.36 25.60 25.15 25.48 284,152 -0.02(-0.06%)
Nov 22, 2006 25.58 25.66 25.48 25.50 676,612 -0.04(-0.15%)
Nov 21, 2006 25.37 25.60 25.09 25.53 558,674 +0.30(+1.20%)
Nov 20, 2006 24.83 25.36 24.79 25.23 723,387 +0.28(+1.13%)
Nov 17, 2006 24.74 25.12 24.44 24.95 647,846 +0.15(+0.60%)
Nov 16, 2006 24.93 25.02 24.64 24.80 532,285 -0.13(-0.51%)
Nov 15, 2006 24.55 24.94 24.54 24.93 635,715 +0.27(+1.10%)
Nov 14, 2006 24.65 24.81 24.41 24.65 696,372 +0.00(+0.00%)
Nov 13, 2006 25.10 25.10 24.52 24.65 2,068,732 -0.25(-0.99%)
Nov 10, 2006 24.62 25.01 24.56 24.90 428,479 +0.24(+0.97%)
Nov 09, 2006 24.40 24.73 24.33 24.66 420,475 +0.25(+1.03%)
Nov 08, 2006 24.09 24.50 24.09 24.41 537,287 +0.17(+0.68%)
Nov 07, 2006 24.14 24.34 24.12 24.24 497,641 +0.37(+1.56%)
Nov 06, 2006 23.39 23.96 23.36 23.87 527,407 +0.42(+1.80%)
Nov 03, 2006 24.03 24.20 23.32 23.45 388,833 -0.15(-0.65%)
Nov 02, 2006 23.41 23.75 23.25 23.60 556,172 +0.20(+0.84%)
Nov 01, 2006 23.85 24.05 23.10 23.41 519,778 -0.34(-1.41%)
Oct 31, 2006 23.64 23.80 23.50 23.74 551,295 +0.10(+0.43%)
Oct 30, 2006 23.68 23.84 23.52 23.64 335,679 -0.25(-1.03%)
Oct 27, 2006 24.04 24.21 23.73 23.89 339,181 -0.14(-0.60%)
Oct 26, 2006 23.78 24.05 23.75 24.03 388,458 +0.25(+1.03%)
Oct 25, 2006 23.64 23.85 23.58 23.78 346,935 +0.07(+0.32%)
Oct 24, 2006 23.56 23.81 23.51 23.71 434,732 +0.10(+0.43%)
Oct 23, 2006 23.44 23.70 23.33 23.61 440,736 +0.23(+0.98%)
Oct 20, 2006 23.21 23.46 23.21 23.38 483,133 +0.22(+0.94%)
Oct 19, 2006 22.89 23.22 22.89 23.16 458,620 +0.19(+0.84%)
Oct 18, 2006 23.03 23.12 22.82 22.97 452,242 +0.05(+0.21%)
Oct 17, 2006 22.79 22.98 22.63 22.92 532,034 -0.01(-0.05%)
Oct 16, 2006 23.13 23.13 22.87 22.93 518,152 +0.01(+0.02%)
Oct 13, 2006 22.79 23.01 22.74 22.93 644,845 +0.15(+0.66%)
Oct 12, 2006 22.65 22.92 22.65 22.78 731,516 +0.23(+1.04%)
Oct 11, 2006 23.37 23.37 22.39 22.54 1,172,878 -0.84(-3.60%)
Oct 10, 2006 23.46 23.47 23.30 23.38 431,981 -0.13(-0.57%)
Oct 09, 2006 23.41 23.59 23.39 23.52 300,661 +0.16(+0.68%)
Oct 06, 2006 23.36 23.54 23.19 23.36 380,703 -0.15(-0.66%)
Oct 05, 2006 23.64 23.64 23.36 23.51 554,922 +0.11(+0.48%)
Oct 04, 2006 23.36 23.50 23.22 23.40 631,463 +0.06(+0.27%)
Oct 03, 2006 23.70 23.70 23.32 23.34 536,412 -0.47(-1.97%)
Oct 02, 2006 23.64 24.24 23.58 23.81 926,246 +0.17(+0.72%)
Sep 29, 2006 23.54 23.84 23.47 23.64 612,077 -0.09(-0.36%)
Sep 28, 2006 23.68 23.87 23.39 23.72 622,208 +0.28(+1.21%)
Sep 27, 2006 23.58 23.70 23.14 23.44 1,204,269 -0.15(-0.66%)
Sep 26, 2006 23.66 23.85 23.40 23.59 539,914 +0.11(+0.48%)
Sep 25, 2006 23.08 23.56 23.04 23.48 772,288 +0.45(+1.97%)
Sep 22, 2006 23.19 23.21 22.96 23.03 440,235 -0.18(-0.78%)
Sep 21, 2006 23.17 23.43 23.08 23.21 388,207 +0.11(+0.48%)
Sep 20, 2006 23.16 23.63 22.97 23.10 558,674 +0.00(+0.00%)
Sep 19, 2006 23.50 23.73 22.88 23.10 508,647 -0.59(-2.50%)
Sep 18, 2006 23.82 23.89 23.45 23.69 311,791 -0.09(-0.38%)
Sep 15, 2006 23.71 23.83 23.61 23.78 325,049 +0.03(+0.13%)
Sep 14, 2006 23.76 23.99 23.51 23.75 353,564 -0.01(-0.04%)
Sep 13, 2006 23.80 23.88 23.34 23.76 423,726 -0.15(-0.65%)
Sep 12, 2006 23.77 24.09 23.68 23.91 518,277 +0.44(+1.88%)
Sep 11, 2006 23.32 23.54 22.94 23.47 775,665 +0.05(+0.23%)
Sep 08, 2006 23.65 23.83 23.35 23.42 573,682 -0.34(-1.44%)
Sep 07, 2006 23.99 24.05 23.63 23.76 467,500 -0.36(-1.48%)
Sep 06, 2006 24.66 24.66 24.02 24.12 676,862 -0.51(-2.06%)
Sep 05, 2006 24.53 24.72 24.33 24.62 373,074 +0.12(+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.