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 30, 2011 17.77 17.95 17.77 17.80 1,039,095 +0.03(+0.18%)
Dec 29, 2011 17.58 17.86 17.53 17.77 1,259,770 +0.30(+1.71%)
Dec 28, 2011 17.84 17.84 17.39 17.47 1,270,307 -0.25(-1.43%)
Dec 27, 2011 17.78 17.89 17.68 17.72 839,993 -0.03(-0.18%)
Dec 23, 2011 17.78 18.00 17.71 17.76 863,261 +0.40(+2.31%)
Dec 21, 2011 17.41 17.46 17.19 17.36 1,710,403 +0.02(+0.11%)
Dec 20, 2011 17.34 17.54 17.30 17.34 1,536,092 +0.30(+1.79%)
Dec 19, 2011 17.08 17.09 16.93 17.03 1,800,940 -0.06(-0.34%)
Dec 16, 2011 17.16 17.36 16.87 17.09 1,154,238 +0.01(+0.04%)
Dec 15, 2011 17.19 17.29 16.91 17.08 1,323,391 +0.13(+0.76%)
Dec 14, 2011 17.07 17.14 16.86 16.95 1,652,685 -0.19(-1.13%)
Dec 13, 2011 17.61 17.71 17.00 17.15 1,402,510 -0.38(-2.14%)
Dec 12, 2011 17.67 17.77 17.24 17.52 1,305,325 -0.44(-2.45%)
Dec 09, 2011 17.79 18.04 17.79 17.96 974,626 +0.18(+0.98%)
Dec 08, 2011 18.16 18.21 17.71 17.79 1,256,393 -0.45(-2.45%)
Dec 07, 2011 17.91 18.35 17.71 18.24 1,289,369 +0.29(+1.62%)
Dec 06, 2011 18.13 18.29 17.74 17.95 1,596,774 -0.14(-0.79%)
Dec 05, 2011 17.97 18.39 17.95 18.09 1,624,412 +0.32(+1.82%)
Dec 02, 2011 18.12 18.15 17.71 17.76 1,399,054 -0.06(-0.36%)
Dec 01, 2011 18.11 18.11 17.80 17.83 1,612,951 -0.14(-0.79%)
Nov 30, 2011 17.53 17.98 17.44 17.97 1,957,412 +0.97(+5.72%)
Nov 29, 2011 17.10 17.25 16.86 17.00 2,267,104 -0.06(-0.38%)
Nov 28, 2011 17.41 17.56 16.99 17.06 2,960,926 +0.23(+1.35%)
Nov 25, 2011 16.57 17.02 16.48 16.84 1,053,779 +0.08(+0.46%)
Nov 23, 2011 17.14 17.14 16.75 16.76 1,728,936 -0.56(-3.22%)
Nov 22, 2011 17.34 17.44 17.11 17.32 2,091,831 +0.06(+0.38%)
Nov 21, 2011 17.23 17.31 16.84 17.25 2,691,621 -0.31(-1.77%)
Nov 18, 2011 17.71 17.76 17.42 17.56 1,192,049 +0.01(+0.04%)
Nov 17, 2011 18.15 18.21 17.45 17.56 1,589,264 -0.59(-3.25%)
Nov 16, 2011 18.29 18.45 18.11 18.15 1,442,784 -0.32(-1.75%)
Nov 15, 2011 18.37 18.59 18.29 18.47 1,089,240 +0.01(+0.07%)
Nov 14, 2011 18.66 18.72 18.37 18.46 1,313,619 -0.25(-1.32%)
Nov 11, 2011 18.44 18.85 18.37 18.70 1,008,275 +0.52(+2.89%)
Nov 10, 2011 18.28 18.35 17.93 18.18 1,798,968 +0.05(+0.29%)
Nov 09, 2011 18.22 18.44 18.12 18.13 1,330,157 -0.60(-3.22%)
Nov 08, 2011 18.48 18.77 18.32 18.73 835,631 +0.29(+1.55%)
Nov 07, 2011 18.17 18.47 18.17 18.44 1,487,112 +0.25(+1.35%)
Nov 04, 2011 18.38 18.56 18.13 18.20 1,264,824 -0.47(-2.50%)
Nov 03, 2011 18.61 18.82 18.33 18.66 1,825,598 +0.14(+0.73%)
Nov 02, 2011 18.39 18.80 18.33 18.53 1,296,713 +0.43(+2.36%)
Nov 01, 2011 18.07 18.31 17.89 18.10 2,412,760 -0.69(-3.66%)
Oct 31, 2011 18.79 19.14 18.75 18.79 1,589,749 -0.29(-1.53%)
Oct 28, 2011 19.10 19.27 18.97 19.08 1,589,547 +0.03(+0.17%)
Oct 27, 2011 18.94 19.13 18.81 19.05 1,715,642 +0.74(+4.02%)
Oct 26, 2011 18.34 18.40 17.85 18.31 1,262,641 +0.22(+1.21%)
Oct 25, 2011 18.41 18.41 18.05 18.09 1,200,783 -0.46(-2.47%)
Oct 24, 2011 18.27 18.58 18.25 18.55 2,676,627 +0.25(+1.37%)
Oct 21, 2011 17.90 18.31 17.80 18.30 3,222,691 +0.61(+3.43%)
Oct 20, 2011 17.50 17.76 17.35 17.69 3,220,876 +0.19(+1.11%)
Oct 19, 2011 17.40 17.64 17.30 17.50 2,084,404 +0.17(+1.01%)
Oct 18, 2011 17.11 17.42 17.00 17.32 2,139,549 +0.24(+1.40%)
Oct 17, 2011 17.43 17.49 17.07 17.09 2,584,825 -0.33(-1.89%)
Oct 14, 2011 17.40 17.45 17.17 17.41 4,994,925 +0.39(+2.27%)
Oct 13, 2011 17.29 17.32 16.91 17.03 2,472,755 -0.34(-1.97%)
Oct 12, 2011 17.34 17.37 17.12 17.37 5,258,637 +0.36(+2.12%)
Oct 11, 2011 17.09 17.12 16.87 17.01 3,647,907 -0.06(-0.34%)
Oct 10, 2011 17.17 17.25 16.90 17.07 2,204,407 +0.21(+1.26%)
Oct 07, 2011 17.44 17.45 16.80 16.85 3,098,549 -0.45(-2.61%)
Oct 06, 2011 17.09 17.35 17.08 17.30 3,376,006 +0.31(+1.82%)
Oct 05, 2011 16.78 17.08 16.60 17.00 3,493,942 +0.25(+1.50%)
Oct 04, 2011 16.67 16.78 15.75 16.74 4,695,867 -0.26(-1.55%)
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.