Skip to main content

Brookfield Asset Management (NY: BAM )

45.67 +0.12 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 13.34 13.75 12.98 13.54 892,618 +0.63(+4.85%)
Nov 26, 2008 11.90 13.05 11.77 12.92 3,016,502 +0.80(+6.65%)
Nov 25, 2008 12.16 12.58 11.69 12.11 2,880,000 -0.06(-0.46%)
Nov 24, 2008 11.75 12.78 11.10 12.17 6,634,499 +0.55(+4.75%)
Nov 21, 2008 12.17 12.17 10.84 11.61 12,335,418 +0.10(+0.89%)
Nov 20, 2008 12.98 13.06 11.32 11.51 7,727,199 -1.72(-13.01%)
Nov 19, 2008 14.05 14.37 13.09 13.23 3,690,880 -1.16(-8.06%)
Nov 18, 2008 14.87 15.09 13.80 14.39 5,206,569 -0.55(-3.69%)
Nov 17, 2008 15.87 15.87 14.93 14.95 3,008,017 -0.89(-5.62%)
Nov 14, 2008 16.16 16.68 15.54 15.84 1,940,809 -0.89(-5.32%)
Nov 13, 2008 15.91 16.78 14.77 16.73 3,523,115 +0.81(+5.12%)
Nov 12, 2008 16.39 16.70 15.79 15.91 2,329,794 -0.91(-5.40%)
Nov 11, 2008 16.64 17.25 16.16 16.82 1,788,158 -0.07(-0.39%)
Nov 10, 2008 18.18 18.18 16.73 16.88 1,586,013 -0.10(-0.61%)
Nov 07, 2008 17.18 17.29 16.43 16.99 1,397,110 +0.96(+6.02%)
Nov 06, 2008 16.82 17.02 15.51 16.02 1,832,680 -0.85(-5.05%)
Nov 05, 2008 18.13 18.38 16.77 16.87 1,178,241 -1.55(-8.43%)
Nov 04, 2008 17.54 18.58 17.50 18.43 1,132,149 +1.13(+6.55%)
Nov 03, 2008 16.96 17.52 16.62 17.30 1,117,791 +0.45(+2.67%)
Oct 31, 2008 16.29 17.02 15.24 16.85 2,088,189 +0.02(+0.11%)
Oct 30, 2008 17.27 17.27 16.30 16.83 1,627,291 +0.50(+3.04%)
Oct 29, 2008 15.66 17.01 15.07 16.33 3,356,721 +0.49(+3.07%)
Oct 28, 2008 15.21 16.66 14.35 15.85 2,340,105 +0.97(+6.54%)
Oct 27, 2008 14.92 15.96 14.74 14.87 1,737,479 -0.71(-4.56%)
Oct 24, 2008 15.01 16.48 14.87 15.58 2,919,005 -1.21(-7.19%)
Oct 23, 2008 16.77 17.63 15.44 16.79 2,940,322 -0.14(-0.83%)
Oct 22, 2008 17.09 18.23 16.60 16.93 2,221,936 -1.14(-6.32%)
Oct 21, 2008 18.91 19.13 17.92 18.07 1,704,317 -1.51(-7.70%)
Oct 20, 2008 18.11 19.65 17.80 19.58 2,175,164 +1.47(+8.11%)
Oct 17, 2008 18.51 19.47 17.76 18.11 1,807,205 -0.54(-2.91%)
Oct 16, 2008 18.01 18.73 16.29 18.65 2,821,015 +0.44(+2.42%)
Oct 15, 2008 18.92 19.47 17.82 18.21 2,359,488 -1.96(-9.70%)
Oct 14, 2008 21.69 23.06 19.65 20.17 2,704,200 +0.23(+1.17%)
Oct 13, 2008 19.41 19.94 17.77 19.94 1,312,317 +2.90(+17.03%)
Oct 10, 2008 14.77 17.93 12.96 17.03 6,176,718 +0.05(+0.28%)
Oct 09, 2008 19.46 19.65 16.83 16.99 3,091,790 -2.20(-11.46%)
Oct 08, 2008 18.76 20.24 0.9359 19.19 3,414,953 -0.51(-2.61%)
Oct 07, 2008 21.80 21.80 19.61 19.70 2,900,346 -2.02(-9.31%)
Oct 06, 2008 22.53 22.53 18.03 21.72 4,201,669 -1.72(-7.35%)
Oct 03, 2008 23.85 24.91 22.54 23.45 2,445,322 -0.36(-1.53%)
Oct 02, 2008 25.02 25.39 23.56 23.81 1,416,735 -1.85(-7.22%)
Oct 01, 2008 24.47 25.79 24.47 25.66 983,140 -0.02(-0.07%)
Sep 30, 2008 24.52 25.97 24.27 25.68 1,354,218 +1.44(+5.95%)
Sep 29, 2008 24.23 25.06 23.53 24.24 2,622,570 -0.95(-3.79%)
Sep 26, 2008 25.51 25.94 24.61 25.20 0 -0.51(-2.00%)
Sep 25, 2008 24.80 25.90 24.57 25.71 1,211,599 +0.96(+3.90%)
Sep 24, 2008 24.96 25.36 24.58 24.75 1,469,447 -0.37(-1.45%)
Sep 23, 2008 25.25 25.74 25.05 25.11 1,823,357 -0.16(-0.63%)
Sep 22, 2008 25.25 26.88 25.18 25.27 1,273,969 -0.58(-2.24%)
Sep 19, 2008 26.27 27.28 25.52 25.85 0 +0.50(+1.96%)
Sep 18, 2008 24.26 25.99 23.99 25.35 4,181,754 +1.31(+5.45%)
Sep 17, 2008 24.90 25.13 23.81 24.04 3,656,856 -1.11(-4.43%)
Sep 16, 2008 24.58 25.23 23.81 25.16 2,931,093 +0.26(+1.05%)
Sep 15, 2008 26.04 26.78 24.82 24.90 2,320,369 -3.24(-11.51%)
Sep 12, 2008 27.65 28.41 27.41 28.13 1,406,058 -0.02(-0.07%)
Sep 11, 2008 27.40 28.15 27.25 28.15 1,348,977 +0.00(+0.00%)
Sep 10, 2008 27.97 28.62 27.66 28.15 1,737,787 +0.40(+1.45%)
Sep 09, 2008 28.75 29.93 27.71 27.75 1,670,945 -1.27(-4.39%)
Sep 08, 2008 29.56 29.98 28.56 29.02 1,523,184 +0.07(+0.26%)
Sep 05, 2008 27.99 29.22 27.91 28.95 0 +0.64(+2.25%)
Sep 04, 2008 29.75 29.75 27.93 28.31 1,632,801 -1.39(-4.66%)
Sep 03, 2008 29.93 30.31 29.34 29.70 1,447,712 -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.