Skip to main content

Brookfield Asset Management (NY: BAM )

42.02 +0.22 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 20.83 20.95 20.76 20.88 2,137,431 +0.18(+0.87%)
Jan 28, 2011 21.05 21.08 20.66 20.70 3,703,272 -0.36(-1.73%)
Jan 27, 2011 20.91 21.08 20.80 21.06 2,649,135 -0.34(-1.61%)
Jan 26, 2011 21.11 21.45 21.10 21.41 1,248,226 +0.36(+1.73%)
Jan 25, 2011 21.13 21.13 20.68 21.04 1,362,464 -0.15(-0.72%)
Jan 24, 2011 20.95 21.32 20.94 21.20 1,475,794 +0.07(+0.33%)
Jan 21, 2011 21.02 21.25 21.01 21.13 1,191,120 +0.17(+0.79%)
Jan 20, 2011 20.99 21.04 20.74 20.96 1,286,449 -0.15(-0.72%)
Jan 19, 2011 21.34 21.35 20.92 21.11 1,519,276 -0.25(-1.19%)
Jan 18, 2011 20.85 21.46 20.85 21.37 1,703,051 +0.34(+1.64%)
Jan 14, 2011 20.76 21.10 20.70 21.03 1,385,448 +0.26(+1.26%)
Jan 13, 2011 20.75 20.76 20.52 20.76 907,817 +0.10(+0.46%)
Jan 12, 2011 20.71 20.78 20.62 20.67 867,999 +0.04(+0.22%)
Jan 11, 2011 20.64 20.67 20.54 20.62 862,973 +0.10(+0.50%)
Jan 10, 2011 20.61 20.64 20.28 20.52 1,207,420 -0.13(-0.65%)
Jan 07, 2011 20.95 20.96 20.57 20.66 2,319,060 -0.18(-0.89%)
Jan 06, 2011 21.01 21.07 20.71 20.84 940,490 -0.25(-1.21%)
Jan 05, 2011 21.01 21.22 21.00 21.10 979,000 -0.01(-0.03%)
Jan 04, 2011 21.48 21.54 20.82 21.10 1,071,873 -0.20(-0.96%)
Jan 03, 2011 21.32 21.57 21.31 21.31 790,742 +0.09(+0.42%)
Dec 31, 2010 20.98 21.34 20.90 21.22 703,408 +0.15(+0.70%)
Dec 30, 2010 21.15 21.31 21.03 21.07 659,359 -0.13(-0.60%)
Dec 29, 2010 20.92 21.21 20.90 21.20 715,538 +0.46(+2.21%)
Dec 28, 2010 20.95 20.97 20.72 20.74 533,690 -0.06(-0.31%)
Dec 27, 2010 20.76 20.80 20.55 20.80 365,085 +0.17(+0.83%)
Dec 23, 2010 20.73 20.81 20.51 20.63 577,780 -0.08(-0.37%)
Dec 22, 2010 20.68 20.77 20.59 20.71 713,732 +0.10(+0.46%)
Dec 21, 2010 20.07 20.64 20.03 20.61 1,163,369 +0.52(+2.57%)
Dec 20, 2010 19.99 20.15 19.87 20.09 1,126,432 +0.12(+0.61%)
Dec 17, 2010 19.95 20.08 19.83 19.97 1,337,559 -0.11(-0.57%)
Dec 16, 2010 20.25 20.25 19.97 20.09 1,120,243 -0.13(-0.66%)
Dec 15, 2010 19.99 20.26 19.96 20.22 1,419,478 +0.22(+1.12%)
Dec 14, 2010 20.00 20.21 19.90 20.00 876,108 -0.03(-0.13%)
Dec 13, 2010 19.85 20.17 19.80 20.02 1,245,812 +0.22(+1.09%)
Dec 10, 2010 19.88 19.91 19.67 19.81 1,660,126 +0.00(+0.00%)
Dec 09, 2010 19.87 20.01 19.76 19.81 1,166,421 +0.01(+0.06%)
Dec 08, 2010 19.87 19.98 19.67 19.80 1,063,647 -0.05(-0.26%)
Dec 07, 2010 20.04 20.12 19.76 19.85 1,617,080 +0.04(+0.19%)
Dec 06, 2010 19.70 19.85 19.60 19.81 1,421,678 +0.08(+0.39%)
Dec 03, 2010 19.53 19.86 19.48 19.73 1,450,388 +0.19(+0.98%)
Dec 02, 2010 19.02 19.67 19.02 19.54 1,268,188 +0.47(+2.44%)
Dec 01, 2010 19.02 19.20 18.95 19.07 1,213,090 +0.45(+2.39%)
Nov 30, 2010 18.56 18.80 18.46 18.63 1,468,760 -0.24(-1.25%)
Nov 29, 2010 18.69 18.90 18.48 18.86 934,455 -0.09(-0.47%)
Nov 26, 2010 18.89 19.02 18.79 18.95 436,717 -0.20(-1.03%)
Nov 24, 2010 18.90 19.15 19.15 19.15 785,742 +0.42(+2.25%)
Nov 23, 2010 18.86 18.99 18.64 18.73 1,550,110 -0.45(-2.33%)
Nov 22, 2010 19.22 19.24 18.90 19.18 1,743,958 -0.02(-0.10%)
Nov 19, 2010 19.07 19.25 18.93 19.20 1,435,161 +0.08(+0.40%)
Nov 18, 2010 19.04 19.28 18.94 19.12 1,243,209 +0.32(+1.70%)
Nov 17, 2010 18.64 18.83 18.56 18.80 868,617 +0.13(+0.68%)
Nov 16, 2010 18.90 18.95 18.51 18.67 2,014,514 -0.46(-2.40%)
Nov 15, 2010 19.13 19.27 18.97 19.13 861,297 +0.11(+0.60%)
Nov 12, 2010 19.53 19.59 18.91 19.02 1,848,149 -0.73(-3.71%)
Nov 11, 2010 19.71 19.78 19.57 19.75 1,256,977 -0.06(-0.32%)
Nov 10, 2010 19.69 19.91 19.37 19.81 1,834,602 +0.11(+0.55%)
Nov 09, 2010 20.29 20.32 19.61 19.71 1,147,064 -0.40(-2.00%)
Nov 08, 2010 20.10 20.25 19.88 20.11 1,183,198 -0.01(-0.03%)
Nov 05, 2010 19.73 20.20 19.65 20.11 1,782,661 +0.46(+2.33%)
Nov 04, 2010 19.36 19.74 19.30 19.65 1,463,969 +0.65(+3.42%)
Nov 03, 2010 19.09 19.28 18.86 19.00 920,762 -0.08(-0.43%)
Nov 02, 2010 19.32 19.48 18.92 19.09 972,418 +0.01(+0.07%)
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.