Skip to main content

Brookfield Asset Management (NY: BAM )

45.67 +0.12 (+0.26%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 24.51 25.96 24.25 25.67 1,355,022 +1.44(+5.95%)
Sep 29, 2008 24.22 25.05 23.52 24.23 2,624,127 -0.95(-3.79%)
Sep 26, 2008 25.50 25.93 24.60 25.18 0 -0.51(-2.00%)
Sep 25, 2008 24.79 25.88 24.55 25.69 1,212,318 +0.96(+3.90%)
Sep 24, 2008 24.95 25.35 24.56 24.73 1,470,319 -0.36(-1.45%)
Sep 23, 2008 25.24 25.72 25.04 25.10 1,824,440 -0.16(-0.63%)
Sep 22, 2008 25.24 26.86 25.16 25.26 1,274,725 -0.58(-2.24%)
Sep 19, 2008 26.26 27.27 25.51 25.84 0 +0.50(+1.96%)
Sep 18, 2008 24.24 25.98 23.97 25.34 4,184,237 +1.31(+5.45%)
Sep 17, 2008 24.88 25.11 23.80 24.03 3,659,027 -1.11(-4.43%)
Sep 16, 2008 24.56 25.22 23.80 25.14 2,932,833 +0.26(+1.05%)
Sep 15, 2008 26.02 26.76 24.81 24.88 2,321,747 -3.24(-11.51%)
Sep 12, 2008 27.63 28.40 27.39 28.12 1,406,893 -0.02(-0.07%)
Sep 11, 2008 27.39 28.14 27.24 28.14 1,349,778 +0.00(+0.00%)
Sep 10, 2008 27.95 28.60 27.64 28.14 1,738,819 +0.40(+1.45%)
Sep 09, 2008 28.73 29.91 27.70 27.73 1,671,937 -1.27(-4.39%)
Sep 08, 2008 29.54 29.96 28.55 29.01 1,524,088 +0.07(+0.26%)
Sep 05, 2008 27.98 29.20 27.89 28.93 0 +0.64(+2.25%)
Sep 04, 2008 29.74 29.74 27.91 28.30 1,633,770 -1.38(-4.66%)
Sep 03, 2008 29.91 30.30 29.32 29.68 1,448,572 -0.09(-0.31%)
Sep 02, 2008 29.71 30.97 29.21 29.77 1,431,362 +0.83(+2.88%)
Aug 29, 2008 29.62 29.68 28.84 28.94 734,316 -0.47(-1.59%)
Aug 28, 2008 28.53 29.55 28.52 29.41 734,447 +0.94(+3.32%)
Aug 27, 2008 28.10 28.57 27.90 28.46 705,688 +0.22(+0.79%)
Aug 26, 2008 28.18 28.48 27.86 28.24 879,995 +0.14(+0.50%)
Aug 25, 2008 28.32 28.89 28.00 28.10 552,744 -0.51(-1.77%)
Aug 22, 2008 28.26 28.67 28.18 28.60 550,457 +0.32(+1.12%)
Aug 21, 2008 28.04 28.49 27.97 28.29 1,163,812 +0.07(+0.27%)
Aug 20, 2008 27.82 28.29 27.60 28.21 839,015 +0.31(+1.11%)
Aug 19, 2008 27.89 28.13 27.69 27.90 1,112,755 -0.22(-0.80%)
Aug 18, 2008 28.70 28.84 27.91 28.13 636,478 -0.52(-1.83%)
Aug 15, 2008 28.44 28.68 27.94 28.65 0 +0.43(+1.52%)
Aug 14, 2008 28.65 28.65 28.11 28.22 1,518,469 -0.51(-1.76%)
Aug 13, 2008 29.44 29.44 27.98 28.73 1,096,800 -0.73(-2.48%)
Aug 12, 2008 29.59 29.93 29.31 29.45 974,815 -0.28(-0.94%)
Aug 11, 2008 29.47 30.14 29.05 29.74 1,375,809 -0.03(-0.09%)
Aug 08, 2008 29.02 30.03 28.95 29.76 842,669 -0.01(-0.03%)
Aug 07, 2008 30.29 30.31 29.32 29.77 1,099,399 -0.80(-2.60%)
Aug 06, 2008 30.83 30.83 30.32 30.57 1,058,177 -0.19(-0.61%)
Aug 05, 2008 31.28 31.28 30.35 30.76 1,171,350 +0.16(+0.52%)
Aug 04, 2008 30.80 30.95 30.26 30.60 606,016 -0.22(-0.73%)
Aug 01, 2008 31.34 31.86 30.51 30.82 919,686 -0.63(-1.99%)
Jul 31, 2008 30.77 32.11 30.58 31.45 1,538,023 +0.38(+1.23%)
Jul 30, 2008 31.15 31.71 30.56 31.06 1,764,831 -0.07(-0.24%)
Jul 29, 2008 31.14 31.21 29.90 31.14 901,881 +0.99(+3.29%)
Jul 28, 2008 31.22 31.42 30.07 30.15 1,078,769 -1.37(-4.33%)
Jul 25, 2008 30.63 31.61 30.46 31.51 1,235,689 +0.88(+2.87%)
Jul 24, 2008 31.38 32.75 30.41 30.63 1,799,267 -0.60(-1.92%)
Jul 23, 2008 30.61 31.39 30.23 31.23 1,587,424 +0.86(+2.83%)
Jul 22, 2008 29.85 30.58 29.63 30.37 864,514 +0.31(+1.03%)
Jul 21, 2008 30.13 30.66 29.73 30.06 956,061 +0.03(+0.09%)
Jul 18, 2008 29.28 30.36 29.28 30.03 1,452,668 +0.66(+2.26%)
Jul 17, 2008 28.45 29.64 28.45 29.37 1,667,493 +0.95(+3.36%)
Jul 16, 2008 28.06 28.85 27.65 28.42 2,545,455 +0.53(+1.91%)
Jul 15, 2008 28.06 28.10 27.04 27.88 2,066,509 -0.08(-0.30%)
Jul 14, 2008 28.88 29.26 27.96 27.97 1,393,760 -0.25(-0.90%)
Jul 11, 2008 28.98 28.98 28.15 28.22 1,719,966 -1.34(-4.53%)
Jul 10, 2008 29.36 29.87 29.16 29.56 991,887 +0.52(+1.80%)
Jul 09, 2008 29.23 30.04 29.03 29.03 1,334,201 -0.19(-0.64%)
Jul 08, 2008 28.51 29.24 28.29 29.22 1,802,037 +0.75(+2.63%)
Jul 07, 2008 28.97 29.29 27.97 28.47 1,409,002 -0.46(-1.58%)
Jul 04, 2008 29.54 29.54 28.36 28.93 876,858 +0.00(+0.00%)
Jul 03, 2008 29.54 29.54 28.36 28.93 876,858 -0.58(-1.97%)
Jul 02, 2008 29.71 31.11 29.47 29.51 1,540,246 -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.