Skip to main content

Brookfield Asset Management (NY: BAM )

45.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 27.25 27.61 27.10 27.36 1,000,145 -0.35(-1.25%)
Nov 29, 2010 27.45 27.76 27.13 27.70 636,313 -0.13(-0.47%)
Nov 26, 2010 27.74 27.94 27.59 27.83 297,380 -0.29(-1.03%)
Nov 24, 2010 27.75 28.12 28.12 28.12 535,047 +0.62(+2.25%)
Nov 23, 2010 27.70 27.89 27.38 27.51 1,055,541 -0.66(-2.33%)
Nov 22, 2010 28.22 28.26 27.75 28.16 1,187,541 -0.03(-0.10%)
Nov 19, 2010 28.01 28.27 27.81 28.19 977,267 +0.11(+0.40%)
Nov 18, 2010 27.96 28.31 27.82 28.08 846,557 +0.47(+1.69%)
Nov 17, 2010 27.37 27.66 27.25 27.61 591,481 +0.19(+0.68%)
Nov 16, 2010 27.76 27.83 27.19 27.42 1,371,774 -0.67(-2.40%)
Nov 15, 2010 28.10 28.30 27.86 28.10 586,497 +0.17(+0.60%)
Nov 12, 2010 28.69 28.77 27.77 27.93 1,258,489 -1.08(-3.71%)
Nov 11, 2010 28.95 29.05 28.73 29.00 855,933 -0.09(-0.32%)
Nov 10, 2010 28.92 29.24 28.44 29.10 1,249,264 +0.16(+0.55%)
Nov 09, 2010 29.79 29.85 28.80 28.94 781,088 -0.59(-2.00%)
Nov 08, 2010 29.52 29.74 29.20 29.53 805,693 -0.01(-0.03%)
Nov 05, 2010 28.98 29.67 28.85 29.54 1,213,895 +0.67(+2.33%)
Nov 04, 2010 28.42 28.98 28.34 28.86 996,883 +0.95(+3.42%)
Nov 03, 2010 28.03 28.31 27.69 27.91 626,989 -0.12(-0.43%)
Nov 02, 2010 28.37 28.61 27.78 28.03 662,163 +0.02(+0.07%)
Nov 01, 2010 27.96 28.20 27.80 28.01 551,566 +0.20(+0.71%)
Oct 29, 2010 27.67 28.01 27.65 27.82 892,860 +0.19(+0.68%)
Oct 28, 2010 28.12 28.17 27.44 27.63 694,479 -0.22(-0.77%)
Oct 27, 2010 28.28 28.28 27.53 27.84 884,251 -0.67(-2.36%)
Oct 25, 2010 28.59 28.89 28.39 28.52 947,224 +0.15(+0.53%)
Oct 22, 2010 28.67 28.68 28.27 28.37 597,411 -0.10(-0.36%)
Oct 21, 2010 28.52 28.82 28.21 28.47 1,055,141 -0.02(-0.07%)
Oct 20, 2010 27.73 28.54 27.68 28.49 1,652,376 +0.86(+3.12%)
Oct 19, 2010 27.63 27.90 27.28 27.63 935,399 -0.43(-1.53%)
Oct 18, 2010 27.82 28.06 27.76 28.06 987,796 +0.15(+0.54%)
Oct 15, 2010 28.19 28.33 27.79 27.91 1,168,787 -0.05(-0.17%)
Oct 14, 2010 27.99 28.09 27.87 27.96 1,962,607 +0.00(+0.00%)
Oct 13, 2010 27.75 28.06 27.69 27.96 3,437,935 +0.45(+1.63%)
Oct 12, 2010 27.14 27.56 26.90 27.51 1,170,506 +0.46(+1.70%)
Oct 11, 2010 27.29 27.31 26.99 27.05 411,239 -0.26(-0.96%)
Oct 08, 2010 27.31 27.38 26.74 27.31 922,257 +0.40(+1.50%)
Oct 07, 2010 27.10 27.10 26.74 26.91 632,850 -0.12(-0.45%)
Oct 06, 2010 27.08 27.14 26.81 27.03 975,986 +0.04(+0.14%)
Oct 05, 2010 26.78 27.03 26.65 26.99 649,380 +0.36(+1.34%)
Oct 04, 2010 26.70 26.86 26.50 26.64 643,976 -0.18(-0.66%)
Oct 01, 2010 26.81 26.85 26.55 26.81 1,252,531 +0.26(+0.99%)
Sep 30, 2010 26.33 26.57 26.27 26.55 1,178,693 +0.36(+1.36%)
Sep 29, 2010 26.31 26.39 26.14 26.20 1,081,086 -0.14(-0.53%)
Sep 28, 2010 25.64 26.39 25.39 26.34 1,261,293 +0.66(+2.59%)
Sep 27, 2010 25.80 25.98 25.51 25.67 502,374 -0.13(-0.51%)
Sep 24, 2010 25.73 25.98 25.54 25.80 523,593 +0.50(+1.96%)
Sep 23, 2010 25.39 25.52 25.18 25.31 583,553 -0.37(-1.46%)
Sep 22, 2010 25.78 26.01 25.43 25.68 520,190 -0.17(-0.65%)
Sep 21, 2010 25.91 26.06 25.58 25.85 1,116,236 -0.07(-0.29%)
Sep 20, 2010 25.59 26.08 25.55 25.93 434,959 +0.29(+1.13%)
Sep 17, 2010 25.64 25.87 25.54 25.64 486,985 -0.04(-0.15%)
Sep 15, 2010 25.64 25.86 25.57 25.67 1,251,397 -0.03(-0.11%)
Sep 14, 2010 25.67 25.92 25.50 25.70 462,261 +0.06(+0.22%)
Sep 13, 2010 25.59 25.71 25.32 25.64 1,047,160 +0.29(+1.14%)
Sep 10, 2010 25.17 25.41 25.14 25.35 716,136 +0.29(+1.16%)
Sep 09, 2010 25.57 25.57 24.93 25.06 780,102 -0.14(-0.56%)
Sep 08, 2010 25.05 25.70 24.99 25.20 1,076,254 +0.31(+1.24%)
Sep 07, 2010 25.55 25.63 24.90 24.90 1,603,714 -0.65(-2.53%)
Sep 03, 2010 25.46 26.02 25.46 25.54 703,653 +0.40(+1.60%)
Sep 02, 2010 24.92 25.23 24.83 25.14 620,915 +0.26(+1.05%)
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.