Skip to main content

Brookfield Asset Management (NY: BAM )

42.00 +0.20 (+0.48%)
Streaming Delayed Price Updated: 3:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 12.72 12.74 12.41 12.71 1,692,900 -0.17(-1.36%)
Aug 28, 2009 12.99 13.09 12.72 12.88 1,341,653 +0.00(+0.00%)
Aug 27, 2009 12.90 12.91 12.50 12.88 1,642,798 -0.08(-0.63%)
Aug 26, 2009 12.94 13.10 12.68 12.96 2,135,064 +0.03(+0.19%)
Aug 25, 2009 13.04 13.25 12.89 12.94 2,757,060 +0.09(+0.68%)
Aug 24, 2009 13.29 13.32 12.79 12.85 1,530,355 -0.29(-2.23%)
Aug 21, 2009 13.00 13.17 12.77 13.14 1,917,537 +0.37(+2.89%)
Aug 20, 2009 12.77 12.79 12.62 12.77 1,295,315 +0.09(+0.74%)
Aug 19, 2009 12.46 12.71 12.29 12.68 1,865,031 +0.07(+0.55%)
Aug 18, 2009 12.18 12.69 12.18 12.61 1,901,121 +0.55(+4.56%)
Aug 17, 2009 12.18 12.26 11.88 12.06 2,016,664 -0.44(-3.50%)
Aug 14, 2009 12.65 12.70 12.36 12.50 1,688,912 -0.09(-0.70%)
Aug 13, 2009 12.79 12.79 12.52 12.59 1,928,731 -0.09(-0.74%)
Aug 12, 2009 12.32 12.83 12.32 12.68 2,914,171 +0.34(+2.79%)
Aug 11, 2009 12.51 12.51 12.28 12.34 1,936,372 -0.31(-2.42%)
Aug 10, 2009 12.61 12.69 12.44 12.64 1,944,919 +0.02(+0.15%)
Aug 07, 2009 12.77 13.10 12.54 12.62 2,984,607 -0.10(-0.79%)
Aug 06, 2009 13.26 13.30 12.61 12.72 2,781,708 -0.40(-3.05%)
Aug 05, 2009 12.94 13.17 12.89 13.12 2,144,166 +0.22(+1.74%)
Aug 04, 2009 13.37 13.44 12.77 12.90 4,522,875 -0.48(-3.60%)
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.