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, 2009 13.94 13.86 13.86 13.86 1,111,312 +0.03(+0.23%)
Dec 30, 2009 13.87 13.90 13.77 13.83 633,077 -0.16(-1.12%)
Dec 29, 2009 13.89 14.12 13.73 13.99 1,341,054 +0.29(+2.10%)
Dec 28, 2009 13.79 13.85 13.60 13.70 424,315 -0.08(-0.59%)
Dec 24, 2009 13.57 13.80 13.55 13.78 514,925 +0.19(+1.43%)
Dec 23, 2009 13.51 13.70 13.51 13.59 781,407 +0.07(+0.56%)
Dec 22, 2009 13.48 13.59 13.40 13.51 839,349 +0.06(+0.46%)
Dec 21, 2009 13.55 13.60 13.41 13.45 895,639 -0.01(-0.05%)
Dec 18, 2009 13.52 13.52 13.30 13.45 1,225,358 -0.01(-0.09%)
Dec 17, 2009 13.59 13.61 13.34 13.47 1,307,526 -0.32(-2.31%)
Dec 16, 2009 13.76 13.95 13.65 13.79 875,117 +0.21(+1.57%)
Dec 15, 2009 13.55 13.65 13.42 13.57 842,173 -0.08(-0.60%)
Dec 14, 2009 13.64 13.66 13.56 13.65 636,226 +0.32(+2.39%)
Dec 11, 2009 13.33 13.37 13.20 13.34 1,390,773 +0.07(+0.56%)
Dec 10, 2009 13.28 13.40 13.22 13.26 750,813 +0.08(+0.57%)
Dec 09, 2009 13.21 13.25 13.05 13.19 1,122,237 +0.01(+0.09%)
Dec 08, 2009 13.34 13.39 13.12 13.17 1,437,061 -0.32(-2.36%)
Dec 07, 2009 13.34 13.65 13.34 13.49 883,348 +0.09(+0.65%)
Dec 04, 2009 13.54 13.72 13.30 13.40 1,756,215 +0.10(+0.75%)
Dec 03, 2009 13.53 13.58 13.30 13.30 1,625,401 -0.22(-1.66%)
Dec 02, 2009 13.54 13.68 13.40 13.53 1,350,577 -0.03(-0.23%)
Dec 01, 2009 13.55 13.67 13.37 13.56 1,791,807 +0.30(+2.26%)
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%)
Nov 02, 2009 13.20 13.31 12.71 12.87 2,467,349 -0.19(-1.44%)
Oct 30, 2009 13.46 13.46 12.93 13.06 2,831,420 -0.45(-3.33%)
Oct 29, 2009 13.27 13.55 13.07 13.51 2,356,559 +0.38(+2.90%)
Oct 28, 2009 13.72 13.72 13.06 13.13 1,441,941 -0.71(-5.15%)
Oct 27, 2009 13.98 14.05 13.79 13.84 1,335,482 -0.10(-0.72%)
Oct 26, 2009 14.26 14.52 13.81 13.94 1,497,248 -0.30(-2.11%)
Oct 23, 2009 14.24 14.27 14.14 14.24 1,182,883 -0.22(-1.51%)
Oct 22, 2009 14.10 14.50 13.81 14.46 2,643,876 +0.27(+1.89%)
Oct 21, 2009 14.37 14.51 14.19 14.19 2,000,998 -0.24(-1.65%)
Oct 20, 2009 14.44 14.49 14.40 14.43 1,494,959 -0.04(-0.26%)
Oct 19, 2009 14.41 14.53 14.34 14.47 1,694,988 +0.18(+1.22%)
Oct 16, 2009 14.37 14.40 14.16 14.29 1,633,249 -0.24(-1.63%)
Oct 15, 2009 14.33 14.60 14.26 14.53 2,193,512 +0.01(+0.04%)
Oct 14, 2009 14.60 14.67 14.45 14.52 3,147,022 +0.24(+1.71%)
Oct 13, 2009 14.34 14.55 14.12 14.28 2,301,475 -0.02(-0.13%)
Oct 12, 2009 14.47 14.53 14.19 14.30 1,006,559 -0.07(-0.52%)
Oct 09, 2009 14.74 14.90 14.27 14.37 3,214,665 -0.33(-2.25%)
Oct 08, 2009 14.28 15.03 14.25 14.70 5,255,902 +0.56(+3.93%)
Oct 07, 2009 14.02 14.19 13.89 14.15 1,161,346 +0.07(+0.53%)
Oct 06, 2009 13.91 14.27 13.81 14.07 1,925,547 +0.31(+2.22%)
Oct 05, 2009 13.63 13.82 13.40 13.77 1,224,133 +0.34(+2.51%)
Oct 02, 2009 13.14 13.59 12.99 13.43 1,994,738 +0.01(+0.05%)
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.