Skip to main content

Brookfield Asset Management (NY: BAM )

47.70 +2.03 (+4.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 23.92 24.04 23.52 23.91 1,710 +0.11(+0.47%)
Aug 30, 2010 23.99 24.18 23.75 23.80 1,275,730 -0.22(-0.93%)
Aug 27, 2010 24.02 24.10 23.39 24.02 1,211,684 +0.57(+2.43%)
Aug 26, 2010 23.50 23.76 23.38 23.45 648,905 +0.09(+0.40%)
Aug 25, 2010 22.88 23.40 22.79 23.36 740,474 +0.27(+1.17%)
Aug 24, 2010 23.30 23.59 23.01 23.09 975,011 -0.63(-2.64%)
Aug 23, 2010 23.96 24.19 23.70 23.71 548,283 -0.11(-0.47%)
Aug 20, 2010 23.79 23.93 23.48 23.82 442,202 -0.10(-0.43%)
Aug 19, 2010 24.11 24.15 23.52 23.93 854,031 -0.44(-1.80%)
Aug 18, 2010 24.46 24.52 24.04 24.37 922,520 -0.02(-0.08%)
Aug 17, 2010 23.91 24.49 23.79 24.39 629,401 +0.65(+2.76%)
Aug 16, 2010 23.62 23.89 23.49 23.73 502,247 +0.07(+0.28%)
Aug 13, 2010 23.66 23.89 23.25 23.66 831,773 +0.25(+1.08%)
Aug 12, 2010 23.20 23.66 23.20 23.41 795,470 -0.21(-0.87%)
Aug 11, 2010 23.88 23.90 23.58 23.62 1,033,655 -0.99(-4.03%)
Aug 10, 2010 24.60 24.84 24.60 24.61 427 -0.39(-1.57%)
Aug 09, 2010 24.28 25.11 24.10 25.00 1,745,525 +0.94(+3.93%)
Aug 06, 2010 24.06 24.19 23.79 24.06 995,180 -0.37(-1.53%)
Aug 05, 2010 23.94 24.46 23.94 24.43 1,142,798 +0.25(+1.04%)
Aug 04, 2010 24.14 24.33 23.99 24.18 912,112 +0.01(+0.04%)
Aug 03, 2010 23.88 24.46 23.80 24.17 1,542,833 +0.07(+0.31%)
Aug 02, 2010 23.66 24.10 23.60 24.10 725,436 +0.63(+2.67%)
Jul 30, 2010 23.47 23.69 22.92 23.47 1,103,040 +0.12(+0.52%)
Jul 29, 2010 23.58 23.64 23.04 23.35 573,080 -0.04(-0.16%)
Jul 28, 2010 23.52 23.71 23.28 23.38 924,281 -0.26(-1.11%)
Jul 27, 2010 23.80 23.94 23.50 23.65 852,595 -0.07(-0.32%)
Jul 26, 2010 23.22 23.74 23.22 23.72 466,417 +0.37(+1.60%)
Jul 23, 2010 23.30 23.41 23.10 23.35 845,969 +0.03(+0.12%)
Jul 22, 2010 22.82 23.38 22.69 23.32 928,825 +0.79(+3.53%)
Jul 21, 2010 23.17 23.19 22.39 22.52 935,605 -0.43(-1.87%)
Jul 20, 2010 22.21 22.95 22.12 22.95 1,114,958 +0.50(+2.21%)
Jul 19, 2010 22.19 22.53 21.85 22.46 1,231,909 +0.27(+1.22%)
Jul 16, 2010 22.19 22.63 22.06 22.19 994,969 -0.64(-2.79%)
Jul 15, 2010 22.74 22.82 22.40 22.82 781,777 +0.06(+0.25%)
Jul 14, 2010 22.44 22.77 22.23 22.77 1,030,336 +0.36(+1.63%)
Jul 13, 2010 22.15 22.48 22.13 22.40 575,754 +0.55(+2.53%)
Jul 12, 2010 21.68 21.92 21.60 21.85 669,959 +0.13(+0.60%)
Jul 09, 2010 21.72 21.72 21.36 21.72 645,794 +0.39(+1.84%)
Jul 08, 2010 21.42 21.44 21.06 21.33 626,521 +0.10(+0.48%)
Jul 07, 2010 20.88 21.22 20.79 21.22 920,653 +0.41(+1.98%)
Jul 06, 2010 20.85 21.05 20.60 20.81 1,192,324 +0.21(+1.00%)
Jul 02, 2010 20.61 20.96 20.47 20.61 1,340,236 +0.06(+0.27%)
Jul 01, 2010 21.08 21.18 20.25 20.55 1,696,828 -0.61(-2.87%)
Jun 30, 2010 21.31 21.53 21.13 21.16 1,241,031 -0.23(-1.09%)
Jun 29, 2010 21.60 21.63 21.29 21.39 1,422,922 -0.75(-3.38%)
Jun 25, 2010 22.14 22.32 21.84 22.14 756,184 +0.25(+1.15%)
Jun 24, 2010 22.09 22.16 21.68 21.89 926,021 -0.36(-1.64%)
Jun 23, 2010 22.51 22.65 22.10 22.25 946,357 -0.35(-1.53%)
Jun 22, 2010 23.15 23.28 22.57 22.60 944,768 -0.58(-2.50%)
Jun 21, 2010 23.15 23.54 23.01 23.18 1,281,899 +0.23(+1.02%)
Jun 18, 2010 22.94 23.19 22.91 22.94 1,153,984 -0.10(-0.45%)
Jun 17, 2010 23.05 23.08 22.67 23.05 1,387,414 -0.01(-0.04%)
Jun 16, 2010 22.92 23.17 22.85 23.06 1,083,493 -0.10(-0.44%)
Jun 15, 2010 22.54 23.16 22.52 23.16 1,030,222 +0.67(+3.00%)
Jun 14, 2010 22.55 22.91 22.39 22.49 996,893 +0.21(+0.92%)
Jun 11, 2010 22.31 22.44 21.91 22.28 1,019,398 -0.09(-0.42%)
Jun 10, 2010 22.15 22.40 21.94 22.37 1,019,127 +0.66(+3.03%)
Jun 09, 2010 21.89 22.29 21.66 21.72 1,140,519 -0.00(-0.02%)
Jun 08, 2010 21.75 21.83 21.11 21.72 1,019,097 +0.02(+0.09%)
Jun 07, 2010 21.71 22.16 21.64 21.70 1,174,276 -0.02(-0.09%)
Jun 04, 2010 21.72 22.58 21.62 21.72 964,091 -1.23(-5.34%)
Jun 03, 2010 22.72 23.16 22.65 22.94 859,778 +0.18(+0.78%)
Jun 02, 2010 22.32 22.80 22.01 22.77 1,137,083 +0.78(+3.53%)
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.