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 29, 2006 19.79 20.26 19.79 20.07 664,547 +0.12(+0.63%)
Dec 28, 2006 19.52 20.10 19.52 19.95 1,255,967 +0.30(+1.53%)
Dec 27, 2006 19.47 19.74 19.47 19.65 1,265,888 +0.18(+0.90%)
Dec 26, 2006 19.48 19.57 19.38 19.47 601,501 -0.00(-0.02%)
Dec 22, 2006 19.36 19.58 19.29 19.48 533,014 +0.02(+0.11%)
Dec 21, 2006 19.77 19.78 19.41 19.46 881,529 -0.29(-1.46%)
Dec 20, 2006 19.81 19.84 19.61 19.74 880,569 -0.07(-0.34%)
Dec 19, 2006 20.03 20.03 19.76 19.81 1,213,883 -0.20(-1.02%)
Dec 18, 2006 19.98 20.31 19.98 20.01 1,214,203 +0.03(+0.17%)
Dec 15, 2006 20.33 20.33 19.94 19.98 972,258 -0.14(-0.68%)
Dec 14, 2006 19.96 20.15 19.87 20.12 517,812 +0.05(+0.25%)
Dec 13, 2006 20.34 20.39 20.03 20.07 478,128 -0.02(-0.10%)
Dec 12, 2006 19.81 20.16 19.72 20.09 507,091 +0.14(+0.71%)
Dec 11, 2006 20.00 20.15 19.86 19.95 658,306 -0.25(-1.24%)
Dec 08, 2006 20.31 20.31 20.10 20.20 519,412 -0.00(-0.02%)
Dec 07, 2006 20.65 20.65 20.15 20.20 798,801 -0.30(-1.46%)
Dec 06, 2006 20.64 20.71 20.50 20.50 935,935 -0.23(-1.09%)
Dec 05, 2006 20.09 20.86 20.09 20.73 1,587,681 +0.74(+3.69%)
Dec 04, 2006 20.23 20.23 19.80 19.99 620,063 +0.23(+1.16%)
Dec 01, 2006 19.79 20.40 19.56 19.76 1,067,468 -0.12(-0.63%)
Nov 30, 2006 19.50 19.91 19.49 19.89 596,700 +0.31(+1.57%)
Nov 29, 2006 19.36 19.63 19.31 19.58 606,621 +0.31(+1.60%)
Nov 28, 2006 19.38 19.53 19.21 19.27 651,586 -0.12(-0.60%)
Nov 27, 2006 19.75 19.75 19.30 19.39 1,092,271 -0.53(-2.66%)
Nov 24, 2006 19.82 20.01 19.66 19.91 363,556 -0.01(-0.06%)
Nov 22, 2006 19.99 20.06 19.91 19.93 865,687 -0.03(-0.15%)
Nov 21, 2006 19.83 20.01 19.61 19.96 714,792 +0.24(+1.20%)
Nov 20, 2006 19.41 19.82 19.37 19.72 925,534 +0.22(+1.13%)
Nov 17, 2006 19.34 19.64 19.10 19.50 828,884 +0.12(+0.60%)
Nov 16, 2006 19.49 19.56 19.26 19.38 681,029 -0.10(-0.51%)
Nov 15, 2006 19.19 19.49 19.18 19.48 813,362 +0.21(+1.10%)
Nov 14, 2006 19.27 19.39 19.08 19.27 890,970 +0.00(+0.00%)
Nov 13, 2006 19.62 19.62 19.16 19.27 2,646,828 -0.19(-0.98%)
Nov 10, 2006 19.24 19.55 19.20 19.46 548,215 +0.19(+0.97%)
Nov 09, 2006 19.07 19.33 19.01 19.27 537,974 +0.20(+1.03%)
Nov 08, 2006 18.83 19.15 18.83 19.08 687,429 +0.13(+0.68%)
Nov 07, 2006 18.86 19.02 18.85 18.95 636,704 +0.29(+1.56%)
Nov 06, 2006 18.28 18.73 18.26 18.66 674,788 +0.33(+1.80%)
Nov 03, 2006 18.78 18.91 18.22 18.33 497,490 -0.12(-0.65%)
Nov 02, 2006 18.29 18.56 18.17 18.45 711,592 +0.15(+0.84%)
Nov 01, 2006 18.64 18.80 18.06 18.29 665,027 -0.26(-1.41%)
Oct 31, 2006 18.48 18.60 18.37 18.56 705,351 +0.08(+0.43%)
Oct 30, 2006 18.51 18.64 18.39 18.48 429,483 -0.19(-1.03%)
Oct 27, 2006 18.79 18.92 18.55 18.67 433,964 -0.11(-0.60%)
Oct 26, 2006 18.59 18.79 18.56 18.78 497,010 +0.19(+1.03%)
Oct 25, 2006 18.48 18.64 18.43 18.59 443,885 +0.06(+0.32%)
Oct 24, 2006 18.41 18.61 18.37 18.53 556,216 +0.08(+0.43%)
Oct 23, 2006 18.32 18.53 18.24 18.45 563,897 +0.18(+0.98%)
Oct 20, 2006 18.14 18.34 18.14 18.27 618,142 +0.17(+0.94%)
Oct 19, 2006 17.89 18.15 17.89 18.10 586,779 +0.15(+0.83%)
Oct 18, 2006 18.00 18.07 17.84 17.95 578,618 +0.04(+0.21%)
Oct 17, 2006 17.81 17.96 17.69 17.91 680,709 -0.01(-0.05%)
Oct 16, 2006 18.08 18.08 17.87 17.92 662,947 +0.00(+0.02%)
Oct 13, 2006 17.81 17.98 17.77 17.92 825,043 +0.12(+0.65%)
Oct 12, 2006 17.70 17.91 17.70 17.80 935,935 +0.18(+1.04%)
Oct 11, 2006 18.26 18.26 17.50 17.62 1,500,632 -0.66(-3.60%)
Oct 10, 2006 18.34 18.34 18.21 18.28 552,696 -0.10(-0.57%)
Oct 09, 2006 18.30 18.44 18.28 18.38 384,679 +0.12(+0.68%)
Oct 06, 2006 18.26 18.40 18.12 18.26 487,089 -0.12(-0.66%)
Oct 05, 2006 18.48 18.48 18.26 18.38 709,992 +0.09(+0.48%)
Oct 04, 2006 18.26 18.36 18.15 18.29 807,922 +0.05(+0.27%)
Oct 03, 2006 18.53 18.53 18.23 18.24 686,309 -0.37(-1.97%)
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.