Skip to main content

Brookfield Asset Management (NY: BAM )

41.99 +0.19 (+0.45%)
Streaming Delayed Price Updated: 2:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 22.16 22.91 22.16 22.64 1,996,138 +0.66(+2.98%)
Nov 29, 2007 22.34 22.34 21.65 21.99 1,345,687 -0.30(-1.35%)
Nov 28, 2007 21.26 22.35 21.20 22.29 1,659,419 +1.10(+5.19%)
Nov 27, 2007 20.94 21.24 20.81 21.19 1,878,678 +0.32(+1.53%)
Nov 26, 2007 20.97 21.17 20.82 20.87 1,144,199 -0.17(-0.80%)
Nov 23, 2007 20.95 21.15 20.84 21.04 624,519 +0.14(+0.66%)
Nov 21, 2007 21.29 21.29 20.81 20.90 2,034,649 -0.39(-1.85%)
Nov 20, 2007 20.94 21.49 20.94 21.29 1,879,714 +0.22(+1.04%)
Nov 19, 2007 21.50 21.50 21.00 21.07 1,732,672 -0.38(-1.78%)
Nov 16, 2007 21.34 21.70 21.15 21.45 1,364,641 -0.02(-0.12%)
Nov 15, 2007 21.37 21.72 20.94 21.48 3,184,134 -0.16(-0.72%)
Nov 14, 2007 21.87 22.31 21.61 21.64 2,083,347 -0.27(-1.26%)
Nov 13, 2007 21.74 22.51 21.74 21.91 2,815,201 +0.23(+1.07%)
Nov 12, 2007 22.38 22.38 21.63 21.68 2,772,201 -0.59(-2.67%)
Nov 09, 2007 22.20 23.01 22.04 22.27 2,115,331 -0.44(-1.93%)
Nov 08, 2007 22.53 22.96 21.95 22.71 2,652,271 +0.10(+0.44%)
Nov 07, 2007 23.44 23.71 22.58 22.61 1,858,411 -1.01(-4.29%)
Nov 06, 2007 23.75 23.99 23.31 23.62 1,724,818 +0.19(+0.80%)
Nov 05, 2007 22.62 23.87 22.62 23.44 3,908,131 -0.02(-0.08%)
Nov 02, 2007 23.97 24.97 23.20 23.45 5,918,681 -1.39(-5.58%)
Nov 01, 2007 25.23 25.32 24.73 24.84 1,703,373 -0.65(-2.55%)
Oct 31, 2007 24.98 25.49 24.87 25.49 3,044,949 +0.71(+2.85%)
Oct 30, 2007 24.99 25.00 24.62 24.79 1,466,549 -0.31(-1.22%)
Oct 29, 2007 24.68 25.35 24.54 25.09 2,367,920 +0.52(+2.14%)
Oct 26, 2007 23.71 24.62 23.54 24.57 2,273,671 +1.17(+4.99%)
Oct 25, 2007 24.17 24.30 23.28 23.40 1,876,190 -0.54(-2.25%)
Oct 24, 2007 24.12 24.40 23.49 23.94 1,551,997 -0.22(-0.93%)
Oct 23, 2007 24.05 24.62 23.89 24.16 1,318,533 +0.17(+0.70%)
Oct 22, 2007 23.45 24.01 23.02 23.99 1,869,789 +0.12(+0.52%)
Oct 19, 2007 24.42 24.68 23.81 23.87 1,699,052 -0.64(-2.60%)
Oct 18, 2007 24.70 24.81 24.19 24.50 1,296,611 -0.19(-0.78%)
Oct 17, 2007 24.76 25.12 24.40 24.70 1,572,799 +0.07(+0.28%)
Oct 16, 2007 25.00 25.12 24.60 24.63 1,098,671 -0.49(-1.97%)
Oct 15, 2007 25.50 25.62 24.87 25.12 1,467,989 -0.39(-1.54%)
Oct 12, 2007 25.56 25.75 25.20 25.52 1,737,136 +0.18(+0.69%)
Oct 11, 2007 25.10 25.83 25.10 25.34 2,737,238 +0.36(+1.43%)
Oct 10, 2007 25.00 25.00 24.72 24.98 1,799,382 +0.02(+0.08%)
Oct 09, 2007 25.27 25.29 24.83 24.97 2,248,068 -0.04(-0.18%)
Oct 08, 2007 25.45 25.45 24.85 25.01 1,479,030 -0.54(-2.13%)
Oct 05, 2007 24.97 25.65 24.72 25.55 3,521,957 +0.86(+3.47%)
Oct 04, 2007 24.56 24.70 24.35 24.70 1,144,596 +0.34(+1.39%)
Oct 03, 2007 24.20 24.66 24.06 24.36 2,209,984 -0.36(-1.44%)
Oct 02, 2007 24.29 24.74 24.17 24.72 1,852,828 +0.46(+1.88%)
Oct 01, 2007 23.95 24.48 23.91 24.26 1,698,412 +0.20(+0.83%)
Sep 28, 2007 24.22 24.36 23.95 24.06 2,208,384 -0.16(-0.65%)
Sep 27, 2007 24.31 24.37 24.01 24.22 1,967,079 +0.09(+0.36%)
Sep 26, 2007 23.90 24.31 23.68 24.13 1,805,161 +0.34(+1.45%)
Sep 25, 2007 23.63 23.85 23.19 23.79 2,288,872 +0.04(+0.16%)
Sep 24, 2007 22.73 23.80 22.64 23.75 2,890,693 +1.07(+4.74%)
Sep 21, 2007 22.08 22.78 22.04 22.67 1,694,381 +0.89(+4.07%)
Sep 20, 2007 22.19 22.50 21.69 21.79 1,654,248 -0.39(-1.75%)
Sep 19, 2007 21.87 22.47 21.79 22.17 2,160,699 +0.36(+1.63%)
Sep 18, 2007 21.24 21.87 21.23 21.82 2,430,486 +0.58(+2.74%)
Sep 17, 2007 21.05 21.52 21.00 21.24 2,891,493 -0.29(-1.36%)
Sep 14, 2007 21.07 21.77 21.02 21.53 2,030,446 +0.32(+1.53%)
Sep 13, 2007 20.78 21.48 20.54 21.20 3,126,877 +0.57(+2.79%)
Sep 12, 2007 20.52 20.65 20.31 20.63 2,550,499 -0.02(-0.09%)
Sep 11, 2007 20.84 20.96 20.48 20.65 2,189,022 +0.02(+0.12%)
Sep 10, 2007 20.75 20.75 20.28 20.62 3,460,031 -0.14(-0.66%)
Sep 07, 2007 20.85 20.90 20.56 20.76 2,616,425 -0.44(-2.06%)
Sep 06, 2007 21.12 21.31 20.90 21.20 1,612,323 +0.08(+0.38%)
Sep 05, 2007 21.04 21.25 20.81 21.12 2,850,529 -0.11(-0.53%)
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.