Skip to main content

Brookfield Asset Management (NY: BAM )

41.97 +0.17 (+0.39%)
Streaming Delayed Price Updated: 12:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 19.76 19.80 19.24 19.31 1,100,625 -0.31(-1.59%)
Aug 28, 2008 19.03 19.71 19.03 19.62 1,100,823 +0.63(+3.32%)
Aug 27, 2008 18.75 19.06 18.62 18.99 1,057,716 +0.15(+0.80%)
Aug 26, 2008 18.80 19.00 18.59 18.84 1,318,976 +0.09(+0.50%)
Aug 25, 2008 18.90 19.28 18.68 18.75 828,477 -0.34(-1.77%)
Aug 22, 2008 18.85 19.13 18.80 19.08 825,050 +0.21(+1.12%)
Aug 21, 2008 18.71 19.01 18.66 18.87 1,744,373 +0.05(+0.27%)
Aug 20, 2008 18.56 18.87 18.42 18.82 1,257,553 +0.21(+1.11%)
Aug 19, 2008 18.61 18.77 18.47 18.62 1,667,847 -0.15(-0.80%)
Aug 18, 2008 19.15 19.24 18.62 18.77 953,982 -0.35(-1.83%)
Aug 15, 2008 18.97 19.13 18.64 19.12 0 +0.29(+1.52%)
Aug 14, 2008 19.12 19.12 18.75 18.83 2,275,949 -0.34(-1.76%)
Aug 13, 2008 19.64 19.64 18.67 19.16 1,643,933 -0.49(-2.48%)
Aug 12, 2008 19.74 19.97 19.55 19.65 1,461,096 -0.19(-0.94%)
Aug 11, 2008 19.66 20.11 19.38 19.84 2,062,123 -0.02(-0.09%)
Aug 08, 2008 19.36 20.04 19.31 19.86 1,263,030 -0.01(-0.03%)
Aug 07, 2008 20.21 20.22 19.56 19.86 1,647,828 -0.53(-2.60%)
Aug 06, 2008 20.57 20.57 20.23 20.39 1,586,043 -0.12(-0.61%)
Aug 05, 2008 20.87 20.87 20.25 20.52 1,755,671 +0.11(+0.52%)
Aug 04, 2008 20.55 20.65 20.19 20.41 908,323 -0.15(-0.73%)
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.