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 (%)
Dec 31, 2008 9.018 9.586 9.018 9.529 4,086,023 +0.39(+4.30%)
Dec 30, 2008 8.556 9.143 8.556 9.136 3,509,481 +0.54(+6.24%)
Dec 29, 2008 8.756 8.818 8.425 8.600 3,099,206 -0.26(-2.89%)
Dec 26, 2008 8.831 8.930 8.643 8.855 833,086 -0.05(-0.56%)
Dec 24, 2008 8.849 8.937 8.587 8.905 1,190,624 +0.02(+0.28%)
Dec 23, 2008 9.473 9.567 8.806 8.880 4,198,484 -0.51(-5.45%)
Dec 22, 2008 9.948 9.954 9.205 9.392 3,540,735 -0.29(-2.97%)
Dec 19, 2008 9.373 9.804 9.205 9.679 4,191,310 +0.25(+2.65%)
Dec 18, 2008 9.348 9.685 9.168 9.430 4,679,180 +0.16(+1.68%)
Dec 17, 2008 8.843 9.442 8.699 9.274 4,171,324 -0.01(-0.13%)
Dec 16, 2008 8.762 9.299 8.469 9.286 2,810,589 +0.76(+8.85%)
Dec 15, 2008 8.774 8.806 8.375 8.531 3,034,192 -0.27(-3.12%)
Dec 12, 2008 8.612 8.930 8.456 8.806 2,690,470 -0.06(-0.63%)
Dec 11, 2008 9.367 9.742 8.706 8.862 3,853,477 -0.69(-7.19%)
Dec 10, 2008 9.361 9.742 9.155 9.548 3,705,209 +0.27(+2.89%)
Dec 09, 2008 8.930 9.642 8.899 9.280 4,650,210 +0.08(+0.88%)
Dec 08, 2008 8.425 9.348 8.425 9.199 3,536,125 +0.89(+10.74%)
Dec 05, 2008 7.807 8.319 7.695 8.306 4,614,734 +0.17(+2.07%)
Dec 04, 2008 8.181 8.643 7.951 8.138 4,713,932 -0.08(-0.99%)
Dec 03, 2008 7.888 8.444 7.776 8.219 4,750,086 -0.36(-4.22%)
Dec 02, 2008 9.049 9.099 8.300 8.581 3,887,925 -0.02(-0.29%)
Dec 01, 2008 8.974 9.305 8.568 8.606 5,580,339 -0.42(-4.70%)
Nov 28, 2008 8.893 9.168 8.656 9.030 1,338,690 +0.42(+4.86%)
Nov 26, 2008 7.938 8.699 7.851 8.612 4,523,951 +0.54(+6.65%)
Nov 25, 2008 8.107 8.387 7.798 8.075 4,319,235 -0.04(-0.46%)
Nov 24, 2008 7.832 8.518 7.401 8.113 9,949,984 +0.37(+4.75%)
Nov 21, 2008 8.113 8.113 7.227 7.745 18,499,848 +0.07(+0.89%)
Nov 20, 2008 8.656 8.706 7.551 7.676 11,588,745 -1.15(-13.01%)
Nov 19, 2008 9.367 9.579 8.731 8.824 5,535,339 -0.77(-8.06%)
Nov 18, 2008 9.916 10.06 9.199 9.598 7,808,469 -0.37(-3.69%)
Nov 17, 2008 10.58 10.58 9.954 9.966 4,511,226 -0.59(-5.61%)
Nov 14, 2008 10.78 11.12 10.36 10.56 2,910,698 -0.59(-5.32%)
Nov 13, 2008 10.61 11.19 9.848 11.15 5,283,735 +0.54(+5.12%)
Nov 12, 2008 10.93 11.13 10.53 10.61 3,494,072 -0.61(-5.40%)
Nov 11, 2008 11.10 11.50 10.78 11.21 2,681,762 -0.04(-0.39%)
Nov 10, 2008 12.12 12.12 11.15 11.26 2,378,598 -0.07(-0.61%)
Nov 07, 2008 11.46 11.53 10.96 11.33 2,095,294 +0.64(+6.02%)
Nov 06, 2008 11.21 11.35 10.34 10.68 2,748,533 -0.57(-5.05%)
Nov 05, 2008 12.09 12.26 11.18 11.25 1,767,048 -1.04(-8.43%)
Nov 04, 2008 11.70 12.39 11.67 12.29 1,697,922 +0.76(+6.55%)
Nov 03, 2008 11.31 11.68 11.08 11.53 1,676,389 +0.30(+2.67%)
Oct 31, 2008 10.87 11.35 10.16 11.23 3,131,728 +0.01(+0.11%)
Oct 30, 2008 11.51 11.51 10.87 11.22 2,440,504 +0.33(+3.04%)
Oct 29, 2008 10.44 11.34 10.05 10.89 5,034,189 +0.32(+3.07%)
Oct 28, 2008 10.14 11.11 9.567 10.57 3,509,535 +0.65(+6.54%)
Oct 27, 2008 9.948 10.64 9.829 9.916 2,605,757 -0.47(-4.56%)
Oct 24, 2008 10.01 10.99 9.916 10.39 4,377,732 -0.80(-7.19%)
Oct 23, 2008 11.18 11.76 10.30 11.20 4,409,701 -0.09(-0.83%)
Oct 22, 2008 11.40 12.16 11.07 11.29 3,332,313 -0.76(-6.32%)
Oct 21, 2008 12.61 12.76 11.95 12.05 2,556,022 -1.00(-7.70%)
Oct 20, 2008 12.08 13.11 11.87 13.06 3,262,168 +0.98(+8.11%)
Oct 17, 2008 12.34 12.98 11.84 12.08 2,710,327 -0.36(-2.91%)
Oct 16, 2008 12.01 12.49 10.87 12.44 4,230,773 +0.29(+2.42%)
Oct 15, 2008 12.61 12.98 11.88 12.14 3,538,604 -1.30(-9.70%)
Oct 14, 2008 14.46 15.38 13.11 13.45 4,055,581 +0.16(+1.17%)
Oct 13, 2008 12.94 13.29 11.85 13.29 1,968,127 +1.93(+17.03%)
Oct 10, 2008 9.848 11.96 8.643 11.36 9,263,435 +0.03(+0.28%)
Oct 09, 2008 12.97 13.10 11.22 11.33 4,636,863 -1.47(-11.46%)
Oct 08, 2008 12.51 13.50 0.6241 12.79 5,121,521 -0.34(-2.61%)
Oct 07, 2008 14.53 14.53 13.07 13.14 4,349,748 -1.35(-9.31%)
Oct 06, 2008 15.02 15.02 12.02 14.48 6,301,386 -1.15(-7.35%)
Oct 03, 2008 15.90 16.61 15.03 15.63 3,667,333 -0.24(-1.53%)
Oct 02, 2008 16.68 16.93 15.71 15.88 2,124,726 -1.24(-7.22%)
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.