Skip to main content

Brookfield Asset Management (NY: BAM )

41.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 14.78 14.99 14.75 14.88 425,323 +0.13(+0.90%)
Jan 30, 2006 14.68 14.86 14.68 14.74 433,964 -0.01(-0.04%)
Jan 27, 2006 14.45 14.79 14.44 14.75 317,952 +0.32(+2.25%)
Jan 26, 2006 14.43 14.51 14.35 14.42 261,946 +0.04(+0.25%)
Jan 25, 2006 14.39 14.43 14.35 14.39 631,104 +0.02(+0.14%)
Jan 24, 2006 14.41 14.46 14.32 14.37 834,004 -0.01(-0.04%)
Jan 23, 2006 14.21 14.45 14.17 14.37 451,565 +0.22(+1.59%)
Jan 20, 2006 14.11 14.17 14.02 14.15 408,041 +0.23(+1.64%)
Jan 19, 2006 13.58 13.95 13.53 13.92 315,232 +0.36(+2.64%)
Jan 18, 2006 13.49 13.57 13.43 13.56 287,229 -0.06(-0.47%)
Jan 17, 2006 13.64 13.64 13.24 13.63 813,522 -0.09(-0.69%)
Jan 13, 2006 13.83 13.85 13.70 13.72 464,847 -0.09(-0.66%)
Jan 12, 2006 13.78 13.85 13.77 13.81 270,267 -0.03(-0.24%)
Jan 11, 2006 13.88 13.89 13.82 13.85 299,870 -0.01(-0.08%)
Jan 10, 2006 13.93 13.96 13.81 13.86 384,359 -0.07(-0.50%)
Jan 09, 2006 13.97 13.99 13.89 13.93 505,971 -0.11(-0.77%)
Jan 06, 2006 14.02 14.08 13.95 14.03 578,298 +0.03(+0.18%)
Jan 05, 2006 14.16 14.17 13.93 14.01 359,876 -0.22(-1.56%)
Jan 04, 2006 14.36 14.36 14.14 14.23 353,475 -0.06(-0.41%)
Jan 03, 2006 13.97 14.34 13.96 14.29 689,670 +0.31(+2.23%)
Dec 30, 2005 14.17 14.17 13.87 13.98 171,857 -0.19(-1.31%)
Dec 29, 2005 14.24 14.42 14.13 14.17 561,337 -0.01(-0.06%)
Dec 28, 2005 14.20 14.21 14.10 14.17 366,277 +0.03(+0.24%)
Dec 27, 2005 13.90 14.26 13.89 14.14 202,740 +0.24(+1.76%)
Dec 23, 2005 13.82 13.93 13.78 13.90 161,296 +0.09(+0.68%)
Dec 22, 2005 13.82 13.85 13.72 13.80 308,191 -0.02(-0.16%)
Dec 21, 2005 13.48 13.87 13.48 13.82 336,034 +0.34(+2.56%)
Dec 20, 2005 13.44 13.50 13.40 13.48 156,335 +0.09(+0.68%)
Dec 19, 2005 13.52 13.62 13.38 13.39 253,785 -0.13(-0.97%)
Dec 16, 2005 13.56 13.64 13.48 13.52 247,545 +0.11(+0.81%)
Dec 15, 2005 13.50 13.57 13.40 13.41 193,459 -0.12(-0.92%)
Dec 14, 2005 13.53 13.57 13.51 13.53 153,615 +0.05(+0.35%)
Dec 13, 2005 13.57 13.62 13.47 13.49 255,545 -0.10(-0.72%)
Dec 12, 2005 13.64 13.64 13.54 13.58 172,497 +0.06(+0.47%)
Dec 09, 2005 13.49 13.57 13.40 13.52 203,380 +0.05(+0.37%)
Dec 08, 2005 13.55 13.57 13.43 13.47 136,653 -0.09(-0.68%)
Dec 07, 2005 13.67 13.71 13.46 13.56 231,383 -0.17(-1.25%)
Dec 06, 2005 13.57 13.76 13.43 13.73 369,317 +0.20(+1.46%)
Dec 05, 2005 13.41 13.69 13.36 13.54 408,041 +0.20(+1.50%)
Dec 02, 2005 13.35 13.42 13.04 13.34 317,152 +0.00(+0.02%)
Dec 01, 2005 13.21 13.33 13.18 13.33 362,116 +0.06(+0.48%)
Nov 30, 2005 13.18 13.33 13.15 13.27 283,388 +0.12(+0.93%)
Nov 29, 2005 13.16 13.21 13.14 13.15 248,025 -0.04(-0.34%)
Nov 28, 2005 13.15 13.22 13.12 13.19 273,627 +0.56(+4.46%)
Nov 25, 2005 12.63 12.63 12.63 12.63 0 +0.00(+0.00%)
Nov 23, 2005 12.63 12.63 12.63 12.63 0 +0.00(+0.00%)
Nov 22, 2005 12.63 12.63 12.63 12.63 0 +0.00(+0.00%)
Nov 21, 2005 12.63 12.63 12.63 12.63 0 +0.00(+0.00%)
Nov 18, 2005 12.63 12.63 12.63 12.63 0 +0.00(+0.00%)
Nov 17, 2005 12.63 12.63 12.63 12.63 0 +0.00(+0.00%)
Nov 16, 2005 12.63 12.63 12.63 12.63 0 +0.00(+0.00%)
Nov 15, 2005 12.78 12.78 12.57 12.63 159,856 -0.17(-1.37%)
Nov 14, 2005 12.73 12.91 12.50 12.80 256,186 +0.02(+0.17%)
Nov 11, 2005 12.76 12.78 12.65 12.78 313,151 -0.05(-0.39%)
Nov 10, 2005 12.80 13.02 12.61 12.83 369,797 +0.03(+0.22%)
Nov 09, 2005 12.58 12.88 12.50 12.80 307,551 +0.17(+1.36%)
Nov 08, 2005 12.83 12.83 12.60 12.63 380,998 -0.31(-2.40%)
Nov 07, 2005 12.93 12.98 12.90 12.94 221,782 -0.06(-0.43%)
Nov 04, 2005 12.97 13.05 12.88 13.00 298,430 +0.07(+0.54%)
Nov 03, 2005 12.90 13.06 12.90 12.93 786,959 +0.03(+0.22%)
Nov 02, 2005 12.78 12.92 12.69 12.90 297,310 +0.07(+0.54%)
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.