Skip to main content

Brookfield Asset Management (NY: BAM )

46.85 -0.85 (-1.78%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 13.33 13.74 12.97 13.53 893,148 +0.63(+4.86%)
Nov 26, 2008 11.90 13.04 11.77 12.91 3,018,293 +0.80(+6.65%)
Nov 25, 2008 12.15 12.57 11.69 12.10 2,881,710 -0.06(-0.46%)
Nov 24, 2008 11.74 12.77 11.09 12.16 6,638,438 +0.55(+4.75%)
Nov 21, 2008 12.16 12.16 10.83 11.61 12,342,743 +0.10(+0.89%)
Nov 20, 2008 12.97 13.05 11.32 11.51 7,731,787 -1.72(-13.01%)
Nov 19, 2008 14.04 14.36 13.09 13.23 3,693,072 -1.16(-8.06%)
Nov 18, 2008 14.86 15.08 13.79 14.39 5,209,661 -0.55(-3.69%)
Nov 17, 2008 15.86 15.86 14.92 14.94 3,009,803 -0.89(-5.61%)
Nov 14, 2008 16.15 16.67 15.53 15.83 1,941,962 -0.89(-5.32%)
Nov 13, 2008 15.90 16.77 14.76 16.72 3,525,206 +0.81(+5.12%)
Nov 12, 2008 16.38 16.69 15.78 15.90 2,331,178 -0.91(-5.40%)
Nov 11, 2008 16.63 17.24 16.15 16.81 1,789,220 -0.07(-0.39%)
Nov 10, 2008 18.16 18.16 16.72 16.87 1,586,955 -0.10(-0.61%)
Nov 07, 2008 17.17 17.28 16.43 16.98 1,397,940 +0.96(+6.02%)
Nov 06, 2008 16.81 17.01 15.50 16.01 1,833,768 -0.85(-5.05%)
Nov 05, 2008 18.12 18.37 16.76 16.86 1,178,940 -1.55(-8.43%)
Nov 04, 2008 17.53 18.57 17.49 18.42 1,132,821 +1.13(+6.55%)
Nov 03, 2008 16.95 17.51 16.61 17.29 1,118,455 +0.45(+2.67%)
Oct 31, 2008 16.28 17.01 15.23 16.84 2,089,429 +0.02(+0.11%)
Oct 30, 2008 17.26 17.26 16.29 16.82 1,628,257 +0.50(+3.04%)
Oct 29, 2008 15.65 17.00 15.06 16.32 3,358,714 +0.49(+3.07%)
Oct 28, 2008 15.20 16.65 14.34 15.84 2,341,494 +0.97(+6.55%)
Oct 27, 2008 14.91 15.95 14.73 14.86 1,738,511 -0.71(-4.56%)
Oct 24, 2008 15.00 16.47 14.86 15.57 2,920,738 -1.21(-7.19%)
Oct 23, 2008 16.76 17.62 15.43 16.78 2,942,068 -0.14(-0.83%)
Oct 22, 2008 17.08 18.22 16.59 16.92 2,223,255 -1.14(-6.32%)
Oct 21, 2008 18.89 19.12 17.91 18.06 1,705,329 -1.51(-7.70%)
Oct 20, 2008 18.10 19.64 17.79 19.57 2,176,456 +1.47(+8.11%)
Oct 17, 2008 18.50 19.46 17.75 18.10 1,808,278 -0.54(-2.91%)
Oct 16, 2008 18.00 18.72 16.28 18.64 2,822,690 +0.44(+2.42%)
Oct 15, 2008 18.90 19.46 17.81 18.20 2,360,889 -1.95(-9.70%)
Oct 14, 2008 21.67 23.05 19.64 20.16 2,705,805 +0.23(+1.17%)
Oct 13, 2008 19.40 19.92 17.76 19.92 1,313,096 +2.90(+17.03%)
Oct 10, 2008 14.76 17.92 12.96 17.02 6,180,386 +0.05(+0.28%)
Oct 09, 2008 19.45 19.63 16.82 16.98 3,093,626 -2.20(-11.46%)
Oct 08, 2008 18.74 20.23 0.9354 19.18 3,416,980 -0.51(-2.61%)
Oct 07, 2008 21.78 21.78 19.60 19.69 2,902,068 -2.02(-9.31%)
Oct 06, 2008 22.51 22.51 18.02 21.71 4,204,163 -1.72(-7.35%)
Oct 03, 2008 23.83 24.90 22.52 23.43 2,446,774 -0.36(-1.53%)
Oct 02, 2008 25.00 25.38 23.54 23.80 1,417,576 -1.85(-7.22%)
Oct 01, 2008 24.45 25.78 24.45 25.65 983,724 -0.02(-0.07%)
Sep 30, 2008 24.51 25.96 24.25 25.67 1,355,022 +1.44(+5.95%)
Sep 29, 2008 24.22 25.05 23.52 24.23 2,624,127 -0.95(-3.79%)
Sep 26, 2008 25.50 25.93 24.60 25.18 0 -0.51(-2.00%)
Sep 25, 2008 24.79 25.88 24.55 25.69 1,212,318 +0.96(+3.90%)
Sep 24, 2008 24.95 25.35 24.56 24.73 1,470,319 -0.36(-1.45%)
Sep 23, 2008 25.24 25.72 25.04 25.10 1,824,440 -0.16(-0.63%)
Sep 22, 2008 25.24 26.86 25.16 25.26 1,274,725 -0.58(-2.24%)
Sep 19, 2008 26.26 27.27 25.51 25.84 0 +0.50(+1.96%)
Sep 18, 2008 24.24 25.98 23.97 25.34 4,184,237 +1.31(+5.45%)
Sep 17, 2008 24.88 25.11 23.80 24.03 3,659,027 -1.11(-4.43%)
Sep 16, 2008 24.56 25.22 23.80 25.14 2,932,833 +0.26(+1.05%)
Sep 15, 2008 26.02 26.76 24.81 24.88 2,321,747 -3.24(-11.51%)
Sep 12, 2008 27.63 28.40 27.39 28.12 1,406,893 -0.02(-0.07%)
Sep 11, 2008 27.39 28.14 27.24 28.14 1,349,778 +0.00(+0.00%)
Sep 10, 2008 27.95 28.60 27.64 28.14 1,738,819 +0.40(+1.45%)
Sep 09, 2008 28.73 29.91 27.70 27.73 1,671,937 -1.27(-4.39%)
Sep 08, 2008 29.54 29.96 28.55 29.01 1,524,088 +0.07(+0.26%)
Sep 05, 2008 27.98 29.20 27.89 28.93 0 +0.64(+2.25%)
Sep 04, 2008 29.74 29.74 27.91 28.30 1,633,770 -1.38(-4.66%)
Sep 03, 2008 29.91 30.30 29.32 29.68 1,448,572 -0.09(-0.31%)
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.