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 (%)
Sep 30, 2008 24.52 25.97 24.27 25.68 1,354,218 +1.44(+5.95%)
Sep 29, 2008 24.23 25.06 23.53 24.24 2,622,570 -0.95(-3.79%)
Sep 26, 2008 25.51 25.94 24.61 25.20 0 -0.51(-2.00%)
Sep 25, 2008 24.80 25.90 24.57 25.71 1,211,599 +0.96(+3.90%)
Sep 24, 2008 24.96 25.36 24.58 24.75 1,469,447 -0.37(-1.45%)
Sep 23, 2008 25.25 25.74 25.05 25.11 1,823,357 -0.16(-0.63%)
Sep 22, 2008 25.25 26.88 25.18 25.27 1,273,969 -0.58(-2.24%)
Sep 19, 2008 26.27 27.28 25.52 25.85 0 +0.50(+1.96%)
Sep 18, 2008 24.26 25.99 23.99 25.35 4,181,754 +1.31(+5.45%)
Sep 17, 2008 24.90 25.13 23.81 24.04 3,656,856 -1.11(-4.43%)
Sep 16, 2008 24.58 25.23 23.81 25.16 2,931,093 +0.26(+1.05%)
Sep 15, 2008 26.04 26.78 24.82 24.90 2,320,369 -3.24(-11.51%)
Sep 12, 2008 27.65 28.41 27.41 28.13 1,406,058 -0.02(-0.07%)
Sep 11, 2008 27.40 28.15 27.25 28.15 1,348,977 +0.00(+0.00%)
Sep 10, 2008 27.97 28.62 27.66 28.15 1,737,787 +0.40(+1.45%)
Sep 09, 2008 28.75 29.93 27.71 27.75 1,670,945 -1.27(-4.39%)
Sep 08, 2008 29.56 29.98 28.56 29.02 1,523,184 +0.07(+0.26%)
Sep 05, 2008 27.99 29.22 27.91 28.95 0 +0.64(+2.25%)
Sep 04, 2008 29.75 29.75 27.93 28.31 1,632,801 -1.39(-4.66%)
Sep 03, 2008 29.93 30.31 29.34 29.70 1,447,712 -0.09(-0.31%)
Sep 02, 2008 29.73 30.99 29.23 29.79 1,430,512 +0.83(+2.88%)
Aug 29, 2008 29.64 29.70 28.85 28.96 733,880 -0.47(-1.59%)
Aug 28, 2008 28.55 29.57 28.54 29.43 734,012 +0.95(+3.32%)
Aug 27, 2008 28.12 28.58 27.92 28.48 705,269 +0.22(+0.79%)
Aug 26, 2008 28.20 28.50 27.88 28.26 879,473 +0.14(+0.50%)
Aug 25, 2008 28.34 28.91 28.01 28.12 552,416 -0.51(-1.77%)
Aug 22, 2008 28.27 28.69 28.20 28.62 550,131 +0.32(+1.12%)
Aug 21, 2008 28.06 28.51 27.98 28.30 1,163,121 +0.07(+0.27%)
Aug 20, 2008 27.83 28.30 27.62 28.23 838,517 +0.31(+1.11%)
Aug 19, 2008 27.91 28.14 27.70 27.92 1,112,095 -0.22(-0.80%)
Aug 18, 2008 28.71 28.85 27.93 28.14 636,101 -0.52(-1.83%)
Aug 15, 2008 28.45 28.70 27.96 28.67 0 +0.43(+1.52%)
Aug 14, 2008 28.67 28.67 28.12 28.24 1,517,568 -0.51(-1.76%)
Aug 13, 2008 29.45 29.45 27.99 28.74 1,096,149 -0.73(-2.48%)
Aug 12, 2008 29.60 29.95 29.32 29.47 974,236 -0.28(-0.94%)
Aug 11, 2008 29.49 30.16 29.07 29.75 1,374,992 -0.03(-0.09%)
Aug 08, 2008 29.03 30.05 28.97 29.78 842,169 -0.01(-0.03%)
Aug 07, 2008 30.31 30.32 29.34 29.79 1,098,747 -0.80(-2.60%)
Aug 06, 2008 30.85 30.85 30.34 30.59 1,057,549 -0.19(-0.61%)
Aug 05, 2008 31.30 31.30 30.37 30.77 1,170,655 +0.16(+0.52%)
Aug 04, 2008 30.82 30.97 30.28 30.61 605,656 -0.22(-0.73%)
Aug 01, 2008 31.36 31.88 30.53 30.84 919,141 -0.63(-1.99%)
Jul 31, 2008 30.79 32.13 30.60 31.47 1,537,110 +0.38(+1.23%)
Jul 30, 2008 31.17 31.73 30.58 31.08 1,763,784 -0.07(-0.24%)
Jul 29, 2008 31.16 31.23 29.92 31.16 901,345 +0.99(+3.29%)
Jul 28, 2008 31.24 31.44 30.09 30.17 1,078,129 -1.37(-4.33%)
Jul 25, 2008 30.65 31.63 30.47 31.53 1,234,955 +0.88(+2.87%)
Jul 24, 2008 31.40 32.77 30.43 30.65 1,798,200 -0.60(-1.92%)
Jul 23, 2008 30.62 31.41 30.25 31.25 1,586,482 +0.86(+2.83%)
Jul 22, 2008 29.87 30.60 29.65 30.39 864,001 +0.31(+1.03%)
Jul 21, 2008 30.15 30.68 29.74 30.08 955,494 +0.03(+0.09%)
Jul 18, 2008 29.29 30.38 29.29 30.05 1,451,806 +0.66(+2.26%)
Jul 17, 2008 28.47 29.66 28.47 29.39 1,666,503 +0.95(+3.36%)
Jul 16, 2008 28.08 28.86 27.67 28.43 2,543,944 +0.53(+1.91%)
Jul 15, 2008 28.08 28.12 27.06 27.90 2,065,282 -0.08(-0.30%)
Jul 14, 2008 28.90 29.28 27.98 27.98 1,392,933 -0.25(-0.89%)
Jul 11, 2008 29.00 29.00 28.16 28.24 1,718,945 -1.34(-4.53%)
Jul 10, 2008 29.38 29.88 29.17 29.58 991,299 +0.52(+1.80%)
Jul 09, 2008 29.25 30.06 29.05 29.05 1,333,409 -0.19(-0.64%)
Jul 08, 2008 28.53 29.26 28.30 29.24 1,800,968 +0.75(+2.63%)
Jul 07, 2008 28.99 29.30 27.98 28.49 1,408,166 -0.46(-1.58%)
Jul 04, 2008 29.56 29.56 28.38 28.95 876,337 +0.00(+0.00%)
Jul 03, 2008 29.56 29.56 28.38 28.95 876,337 -0.58(-1.96%)
Jul 02, 2008 29.73 31.13 29.49 29.53 1,539,332 -0.26(-0.88%)
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.