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 (%)
Feb 28, 2006 15.19 15.27 15.08 15.18 554,589 -0.02(-0.11%)
Feb 27, 2006 15.10 15.41 15.09 15.19 493,217 +0.12(+0.77%)
Feb 24, 2006 14.92 15.19 14.87 15.08 603,142 +0.19(+1.25%)
Feb 23, 2006 14.72 14.89 14.70 14.89 463,413 +0.13(+0.88%)
Feb 22, 2006 14.74 14.78 14.70 14.76 272,087 -0.03(-0.23%)
Feb 21, 2006 14.84 14.86 14.76 14.79 381,530 -0.11(-0.71%)
Feb 17, 2006 14.73 14.91 14.73 14.90 266,959 +0.16(+1.09%)
Feb 16, 2006 14.64 14.77 14.63 14.74 513,408 +0.02(+0.17%)
Feb 15, 2006 14.81 14.82 14.57 14.71 531,995 -0.09(-0.60%)
Feb 14, 2006 14.70 14.96 14.69 14.80 420,308 -0.02(-0.15%)
Feb 13, 2006 14.98 15.12 14.72 14.82 1,869,837 -0.43(-2.82%)
Feb 10, 2006 15.23 15.30 14.97 15.25 689,832 -0.16(-1.01%)
Feb 09, 2006 15.13 15.50 15.09 15.41 526,868 +0.40(+2.64%)
Feb 08, 2006 15.31 15.31 14.73 15.01 682,621 -0.30(-1.94%)
Feb 07, 2006 15.76 15.76 15.19 15.31 734,218 -0.47(-2.97%)
Feb 06, 2006 15.39 15.85 15.38 15.78 790,462 +0.47(+3.10%)
Feb 03, 2006 15.08 15.33 14.97 15.30 418,706 +0.11(+0.73%)
Feb 02, 2006 14.99 15.31 14.84 15.19 452,036 +0.26(+1.71%)
Feb 01, 2006 14.92 15.02 14.79 14.94 495,301 +0.08(+0.56%)
Jan 31, 2006 14.76 14.97 14.73 14.86 425,917 +0.13(+0.90%)
Jan 30, 2006 14.66 14.84 14.66 14.72 434,570 -0.01(-0.04%)
Jan 27, 2006 14.43 14.77 14.42 14.73 318,396 +0.32(+2.25%)
Jan 26, 2006 14.41 14.49 14.33 14.40 262,312 +0.04(+0.25%)
Jan 25, 2006 14.37 14.41 14.33 14.37 631,985 +0.02(+0.14%)
Jan 24, 2006 14.39 14.44 14.30 14.35 835,169 -0.01(-0.04%)
Jan 23, 2006 14.19 14.43 14.15 14.35 452,196 +0.22(+1.59%)
Jan 20, 2006 14.09 14.15 14.00 14.13 408,611 +0.23(+1.64%)
Jan 19, 2006 13.56 13.93 13.51 13.90 315,672 +0.36(+2.64%)
Jan 18, 2006 13.47 13.55 13.41 13.54 287,630 -0.06(-0.47%)
Jan 17, 2006 13.62 13.62 13.22 13.61 814,658 -0.09(-0.69%)
Jan 13, 2006 13.82 13.83 13.69 13.70 465,496 -0.09(-0.66%)
Jan 12, 2006 13.77 13.83 13.75 13.79 270,644 -0.03(-0.24%)
Jan 11, 2006 13.86 13.87 13.80 13.83 300,289 -0.01(-0.08%)
Jan 10, 2006 13.91 13.94 13.79 13.84 384,895 -0.07(-0.50%)
Jan 09, 2006 13.95 13.97 13.87 13.91 506,678 -0.11(-0.77%)
Jan 06, 2006 14.00 14.06 13.93 14.02 579,106 +0.02(+0.18%)
Jan 05, 2006 14.14 14.15 13.92 13.99 360,379 -0.22(-1.56%)
Jan 04, 2006 14.34 14.34 14.12 14.21 353,969 -0.06(-0.41%)
Jan 03, 2006 13.95 14.32 13.94 14.27 690,633 +0.31(+2.23%)
Dec 30, 2005 14.15 14.15 13.85 13.96 172,097 -0.19(-1.31%)
Dec 29, 2005 14.22 14.40 14.11 14.15 562,121 -0.01(-0.06%)
Dec 28, 2005 14.18 14.19 14.08 14.15 366,788 +0.03(+0.24%)
Dec 27, 2005 13.88 14.24 13.87 14.12 203,023 +0.24(+1.76%)
Dec 23, 2005 13.80 13.92 13.77 13.88 161,521 +0.09(+0.68%)
Dec 22, 2005 13.80 13.83 13.70 13.78 308,621 -0.02(-0.16%)
Dec 21, 2005 13.46 13.85 13.46 13.80 336,503 +0.34(+2.55%)
Dec 20, 2005 13.42 13.49 13.38 13.46 156,554 +0.09(+0.69%)
Dec 19, 2005 13.50 13.60 13.36 13.37 254,140 -0.13(-0.97%)
Dec 16, 2005 13.54 13.62 13.46 13.50 247,890 +0.11(+0.81%)
Dec 15, 2005 13.48 13.55 13.38 13.39 193,729 -0.12(-0.92%)
Dec 14, 2005 13.51 13.55 13.49 13.52 153,830 +0.05(+0.35%)
Dec 13, 2005 13.55 13.60 13.45 13.47 255,902 -0.10(-0.72%)
Dec 12, 2005 13.62 13.62 13.52 13.57 172,738 +0.06(+0.47%)
Dec 09, 2005 13.47 13.55 13.38 13.50 203,664 +0.05(+0.37%)
Dec 08, 2005 13.54 13.55 13.41 13.45 136,844 -0.09(-0.68%)
Dec 07, 2005 13.65 13.69 13.44 13.54 231,706 -0.17(-1.25%)
Dec 06, 2005 13.55 13.74 13.41 13.72 369,833 +0.20(+1.46%)
Dec 05, 2005 13.39 13.67 13.34 13.52 408,611 +0.20(+1.50%)
Dec 02, 2005 13.33 13.40 13.02 13.32 317,595 +0.00(+0.02%)
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.