Skip to main content

Brookfield Asset Management (NY: BAM )

41.95 +0.15 (+0.36%)
Streaming Delayed Price Updated: 1:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 19.79 19.83 19.27 19.34 1,099,090 -0.31(-1.59%)
Aug 28, 2008 19.06 19.74 19.05 19.65 1,099,287 +0.63(+3.32%)
Aug 27, 2008 18.77 19.09 18.64 19.02 1,056,241 +0.15(+0.80%)
Aug 26, 2008 18.83 19.03 18.62 18.87 1,317,137 +0.09(+0.50%)
Aug 25, 2008 18.92 19.30 18.70 18.77 827,322 -0.34(-1.77%)
Aug 22, 2008 18.88 19.15 18.83 19.11 823,899 +0.21(+1.12%)
Aug 21, 2008 18.74 19.04 18.69 18.90 1,741,940 +0.05(+0.27%)
Aug 20, 2008 18.59 18.90 18.44 18.85 1,255,799 +0.21(+1.11%)
Aug 19, 2008 18.64 18.79 18.50 18.64 1,665,521 -0.15(-0.80%)
Aug 18, 2008 19.17 19.27 18.65 18.79 952,651 -0.35(-1.83%)
Aug 15, 2008 19.00 19.16 18.67 19.14 0 +0.29(+1.52%)
Aug 14, 2008 19.14 19.14 18.78 18.85 2,272,774 -0.34(-1.76%)
Aug 13, 2008 19.67 19.67 18.69 19.19 1,641,640 -0.49(-2.48%)
Aug 12, 2008 19.77 20.00 19.58 19.68 1,459,058 -0.19(-0.94%)
Aug 11, 2008 19.69 20.14 19.41 19.87 2,059,247 -0.02(-0.09%)
Aug 08, 2008 19.39 20.06 19.34 19.89 1,261,268 -0.01(-0.03%)
Aug 07, 2008 20.24 20.25 19.59 19.89 1,645,530 -0.53(-2.60%)
Aug 06, 2008 20.60 20.60 20.26 20.42 1,583,831 -0.12(-0.61%)
Aug 05, 2008 20.90 20.90 20.28 20.55 1,753,222 +0.11(+0.52%)
Aug 04, 2008 20.58 20.68 20.22 20.44 907,056 -0.15(-0.73%)
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.