Skip to main content

Brookfield Asset Management (NY: BAM )

41.96 +0.16 (+0.38%)
Streaming Delayed Price Updated: 1:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 21.26 21.48 21.08 21.17 2,511,135 +0.06(+0.30%)
Aug 30, 2007 21.42 21.48 20.94 21.10 2,242,627 -0.55(-2.54%)
Aug 29, 2007 21.52 21.81 21.36 21.65 1,904,673 +0.51(+2.39%)
Aug 28, 2007 21.69 21.89 21.06 21.15 2,253,829 -0.85(-3.86%)
Aug 27, 2007 22.50 22.55 21.95 22.00 1,635,526 -0.34(-1.51%)
Aug 24, 2007 21.97 22.47 21.74 22.34 2,356,239 +0.49(+2.23%)
Aug 23, 2007 22.97 23.06 21.60 21.85 3,078,072 -0.67(-3.00%)
Aug 22, 2007 21.95 22.64 21.89 22.52 2,173,500 +0.79(+3.62%)
Aug 21, 2007 21.57 21.97 21.46 21.74 2,012,364 +0.18(+0.84%)
Aug 20, 2007 21.40 22.18 21.10 21.55 3,697,175 +0.31(+1.47%)
Aug 17, 2007 20.69 21.29 19.71 21.24 5,426,114 +1.41(+7.09%)
Aug 16, 2007 19.37 19.96 18.31 19.84 8,326,386 -0.10(-0.50%)
Aug 15, 2007 19.97 20.59 19.80 19.94 3,051,110 -0.40(-1.97%)
Aug 14, 2007 21.37 21.54 19.90 20.34 4,629,270 -0.79(-3.73%)
Aug 13, 2007 21.43 21.52 20.81 21.12 2,275,751 +0.00(+0.00%)
Aug 10, 2007 20.94 21.26 20.13 21.12 4,259,087 -0.22(-1.02%)
Aug 09, 2007 21.02 21.75 20.96 21.34 3,992,325 -0.12(-0.55%)
Aug 08, 2007 21.74 21.92 21.07 21.46 4,395,909 -0.22(-1.01%)
Aug 07, 2007 20.93 22.10 20.74 21.68 4,982,906 +0.97(+4.68%)
Aug 06, 2007 20.45 20.94 19.12 20.71 5,520,080 +0.36(+1.78%)
Aug 03, 2007 20.30 21.53 20.18 20.35 6,558,266 -1.18(-5.49%)
Aug 02, 2007 21.35 21.76 21.19 21.53 3,404,825 +0.39(+1.86%)
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.