Skip to main content

Brookfield Asset Management (NY: BAM )

46.73 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 20.79 20.89 20.44 20.78 1,968 +0.10(+0.47%)
Aug 30, 2010 20.85 21.02 20.64 20.68 1,467,787 -0.20(-0.93%)
Aug 27, 2010 20.88 20.94 20.33 20.88 1,394,099 +0.50(+2.43%)
Aug 26, 2010 20.42 20.65 20.32 20.38 746,596 +0.08(+0.40%)
Aug 25, 2010 19.89 20.34 19.80 20.30 851,950 +0.24(+1.18%)
Aug 24, 2010 20.25 20.50 20.00 20.06 1,121,795 -0.54(-2.64%)
Aug 23, 2010 20.83 21.02 20.60 20.61 630,825 -0.10(-0.47%)
Aug 20, 2010 20.67 20.80 20.41 20.71 508,775 -0.09(-0.43%)
Aug 19, 2010 20.96 20.99 20.45 20.80 982,603 -0.38(-1.80%)
Aug 18, 2010 21.26 21.31 20.89 21.18 1,061,403 -0.02(-0.08%)
Aug 17, 2010 20.78 21.28 20.67 21.19 724,155 +0.57(+2.76%)
Aug 16, 2010 20.53 20.76 20.41 20.63 577,858 +0.06(+0.28%)
Aug 13, 2010 20.57 20.76 20.21 20.57 956,994 +0.22(+1.08%)
Aug 12, 2010 20.16 20.56 20.16 20.35 915,225 -0.18(-0.87%)
Aug 11, 2010 20.76 20.77 20.50 20.53 1,189,269 -0.86(-4.03%)
Aug 10, 2010 21.38 21.59 21.38 21.39 492 -0.34(-1.57%)
Aug 09, 2010 21.11 21.83 20.94 21.73 2,008,308 +0.82(+3.93%)
Aug 06, 2010 20.91 21.02 20.67 20.91 1,145,001 -0.33(-1.53%)
Aug 05, 2010 20.80 21.26 20.80 21.24 1,314,842 +0.22(+1.04%)
Aug 04, 2010 20.98 21.15 20.85 21.02 1,049,427 +0.01(+0.04%)
Aug 03, 2010 20.76 21.26 20.68 21.01 1,775,101 +0.07(+0.31%)
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.