Skip to main content

Brookfield Asset Management (NY: BAM )

45.67 +0.12 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 23.93 24.05 23.53 23.92 1,709 +0.11(+0.47%)
Aug 30, 2010 24.01 24.19 23.76 23.81 1,274,973 -0.22(-0.93%)
Aug 27, 2010 24.03 24.11 23.41 24.03 1,210,965 +0.57(+2.43%)
Aug 26, 2010 23.51 23.77 23.39 23.46 648,520 +0.09(+0.40%)
Aug 25, 2010 22.89 23.42 22.80 23.37 740,035 +0.27(+1.17%)
Aug 24, 2010 23.31 23.60 23.02 23.10 974,432 -0.63(-2.64%)
Aug 23, 2010 23.98 24.20 23.72 23.73 547,957 -0.11(-0.47%)
Aug 20, 2010 23.80 23.94 23.49 23.84 441,940 -0.10(-0.43%)
Aug 19, 2010 24.13 24.17 23.54 23.94 853,525 -0.44(-1.80%)
Aug 18, 2010 24.47 24.53 24.05 24.38 921,973 -0.02(-0.08%)
Aug 17, 2010 23.92 24.50 23.80 24.40 629,027 +0.66(+2.76%)
Aug 16, 2010 23.63 23.90 23.50 23.74 501,949 +0.07(+0.28%)
Aug 13, 2010 23.68 23.90 23.27 23.68 831,279 +0.25(+1.08%)
Aug 12, 2010 23.21 23.67 23.21 23.43 794,998 -0.21(-0.87%)
Aug 11, 2010 23.89 23.91 23.59 23.63 1,033,042 -0.99(-4.03%)
Aug 10, 2010 24.61 24.86 24.61 24.62 427 -0.39(-1.57%)
Aug 09, 2010 24.30 25.13 24.11 25.02 1,744,490 +0.95(+3.93%)
Aug 06, 2010 24.07 24.20 23.80 24.07 994,589 -0.37(-1.53%)
Aug 05, 2010 23.95 24.47 23.95 24.45 1,142,120 +0.25(+1.04%)
Aug 04, 2010 24.16 24.34 24.01 24.19 911,571 +0.01(+0.04%)
Aug 03, 2010 23.89 24.47 23.81 24.18 1,541,917 +0.07(+0.31%)
Aug 02, 2010 23.68 24.12 23.61 24.11 725,006 +0.63(+2.67%)
Jul 30, 2010 23.48 23.71 22.93 23.48 1,102,386 +0.12(+0.52%)
Jul 29, 2010 23.59 23.65 23.05 23.36 572,740 -0.04(-0.16%)
Jul 28, 2010 23.53 23.73 23.30 23.40 923,733 -0.26(-1.11%)
Jul 27, 2010 23.81 23.95 23.51 23.66 852,089 -0.07(-0.32%)
Jul 26, 2010 23.23 23.75 23.23 23.74 466,140 +0.37(+1.60%)
Jul 23, 2010 23.31 23.43 23.12 23.36 845,467 +0.03(+0.12%)
Jul 22, 2010 22.84 23.40 22.71 23.33 928,274 +0.80(+3.53%)
Jul 21, 2010 23.18 23.21 22.41 22.54 935,050 -0.43(-1.87%)
Jul 20, 2010 22.22 22.97 22.13 22.97 1,114,296 +0.50(+2.21%)
Jul 19, 2010 22.20 22.55 21.86 22.47 1,231,178 +0.27(+1.22%)
Jul 16, 2010 22.20 22.64 22.07 22.20 994,379 -0.64(-2.79%)
Jul 15, 2010 22.75 22.84 22.42 22.84 781,313 +0.06(+0.25%)
Jul 14, 2010 22.45 22.78 22.25 22.78 1,029,725 +0.36(+1.63%)
Jul 13, 2010 22.16 22.49 22.14 22.42 575,412 +0.55(+2.53%)
Jul 12, 2010 21.69 21.93 21.61 21.86 669,561 +0.13(+0.60%)
Jul 09, 2010 21.73 21.73 21.38 21.73 645,411 +0.39(+1.84%)
Jul 08, 2010 21.43 21.45 21.08 21.34 626,149 +0.10(+0.48%)
Jul 07, 2010 20.89 21.24 20.81 21.24 920,106 +0.41(+1.98%)
Jul 06, 2010 20.86 21.06 20.61 20.82 1,191,617 +0.21(+1.00%)
Jul 02, 2010 20.62 20.97 20.48 20.62 1,339,441 +0.06(+0.27%)
Jul 01, 2010 21.10 21.19 20.26 20.56 1,695,821 -0.61(-2.87%)
Jun 30, 2010 21.32 21.55 21.14 21.17 1,240,294 -0.23(-1.09%)
Jun 29, 2010 21.61 21.64 21.30 21.40 1,422,078 -0.75(-3.38%)
Jun 25, 2010 22.15 22.33 21.85 22.15 755,735 +0.25(+1.15%)
Jun 24, 2010 22.11 22.17 21.69 21.90 925,471 -0.36(-1.64%)
Jun 23, 2010 22.53 22.67 22.12 22.27 945,795 -0.35(-1.53%)
Jun 22, 2010 23.16 23.30 22.58 22.61 944,208 -0.58(-2.50%)
Jun 21, 2010 23.16 23.56 23.02 23.19 1,281,138 +0.23(+1.02%)
Jun 18, 2010 22.96 23.20 22.92 22.96 1,153,299 -0.10(-0.45%)
Jun 17, 2010 23.06 23.09 22.69 23.06 1,386,590 -0.01(-0.04%)
Jun 16, 2010 22.93 23.18 22.86 23.07 1,082,850 -0.10(-0.44%)
Jun 15, 2010 22.56 23.17 22.54 23.17 1,029,610 +0.67(+3.00%)
Jun 14, 2010 22.57 22.92 22.41 22.50 996,301 +0.21(+0.92%)
Jun 11, 2010 22.32 22.45 21.92 22.29 1,018,793 -0.09(-0.42%)
Jun 10, 2010 22.16 22.42 21.96 22.39 1,018,522 +0.66(+3.03%)
Jun 09, 2010 21.90 22.30 21.68 21.73 1,139,843 -0.00(-0.02%)
Jun 08, 2010 21.76 21.84 21.12 21.73 1,018,492 +0.02(+0.09%)
Jun 07, 2010 21.72 22.17 21.66 21.71 1,173,579 -0.02(-0.09%)
Jun 04, 2010 21.73 22.59 21.63 21.73 963,519 -1.23(-5.34%)
Jun 03, 2010 22.73 23.17 22.66 22.96 859,268 +0.18(+0.78%)
Jun 02, 2010 22.33 22.81 22.02 22.78 1,136,409 +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.