Skip to main content

Brookfield Asset Management (NY: BAM )

45.74 +0.19 (+0.42%)
Streaming Delayed Price Updated: 3:53 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 32.82 32.99 32.46 32.59 591,313 -0.31(-0.93%)
Mar 29, 2007 33.19 33.32 32.70 32.89 495,201 +0.03(+0.10%)
Mar 28, 2007 32.58 32.95 32.30 32.86 632,900 -0.02(-0.06%)
Mar 27, 2007 33.23 33.37 32.76 32.88 540,317 -0.54(-1.62%)
Mar 26, 2007 33.70 33.70 33.11 33.42 497,767 +0.06(+0.17%)
Mar 23, 2007 33.17 33.42 33.04 33.37 454,790 +0.19(+0.58%)
Mar 22, 2007 33.56 33.59 33.07 33.17 636,054 -0.44(-1.30%)
Mar 21, 2007 33.17 33.61 33.07 33.61 582,974 +0.47(+1.43%)
Mar 20, 2007 33.22 33.42 32.77 33.14 423,145 +0.07(+0.23%)
Mar 19, 2007 32.92 33.18 32.91 33.06 503,647 +0.54(+1.65%)
Mar 16, 2007 32.45 33.21 32.43 32.53 602,966 +0.09(+0.27%)
Mar 15, 2007 32.23 32.79 32.18 32.44 481,945 +0.24(+0.76%)
Mar 14, 2007 31.99 32.35 31.58 32.20 803,099 +0.12(+0.39%)
Mar 13, 2007 33.08 33.17 32.01 32.07 641,774 -1.01(-3.05%)
Mar 12, 2007 33.18 33.42 32.81 33.08 428,918 -0.19(-0.56%)
Mar 09, 2007 33.26 33.42 33.06 33.27 528,450 +0.31(+0.93%)
Mar 08, 2007 32.97 33.11 32.87 32.96 707,309 +0.01(+0.04%)
Mar 07, 2007 33.05 33.21 32.81 32.95 673,739 -0.09(-0.26%)
Mar 06, 2007 33.02 33.48 32.87 33.04 986,982 +0.64(+1.96%)
Mar 05, 2007 32.45 33.37 31.72 32.40 1,216,944 -0.51(-1.55%)
Mar 02, 2007 33.83 34.12 32.89 32.91 949,243 -0.92(-2.71%)
Mar 01, 2007 32.70 34.02 31.22 33.83 1,447,346 +0.30(+0.89%)
Feb 28, 2007 34.15 34.81 33.47 33.53 829,933 -0.46(-1.36%)
Feb 27, 2007 35.24 35.24 33.17 33.99 1,790,509 -1.59(-4.47%)
Feb 26, 2007 35.54 36.45 35.38 35.58 1,735,804 +1.05(+3.05%)
Feb 23, 2007 34.64 34.74 34.13 34.53 426,994 +0.36(+1.06%)
Feb 22, 2007 34.67 34.88 33.80 34.17 693,304 -0.51(-1.47%)
Feb 21, 2007 33.93 34.68 33.74 34.68 794,012 +0.72(+2.13%)
Feb 20, 2007 33.24 34.23 32.88 33.95 867,351 +0.03(+0.09%)
Feb 16, 2007 33.51 33.94 33.44 33.92 891,406 +0.34(+1.02%)
Feb 15, 2007 33.08 33.60 32.99 33.58 771,133 +0.31(+0.94%)
Feb 14, 2007 32.36 33.60 32.36 33.27 1,210,171 +1.06(+3.29%)
Feb 13, 2007 31.69 32.33 31.39 32.21 1,370,786 +1.14(+3.67%)
Feb 12, 2007 30.92 31.58 30.86 31.07 585,663 -0.02(-0.06%)
Feb 09, 2007 30.90 32.01 30.72 31.09 1,496,082 +0.47(+1.53%)
Feb 08, 2007 31.12 31.12 30.56 30.62 401,870 -0.51(-1.64%)
Feb 07, 2007 31.70 31.73 30.77 31.13 507,924 -0.39(-1.25%)
Feb 06, 2007 31.31 31.65 31.24 31.52 648,829 +0.42(+1.34%)
Feb 05, 2007 30.43 31.13 30.26 31.10 466,122 +0.63(+2.07%)
Feb 02, 2007 30.23 30.57 30.12 30.47 419,403 +0.21(+0.70%)
Feb 01, 2007 30.31 30.46 30.21 30.26 623,278 -0.27(-0.90%)
Jan 31, 2007 30.37 30.66 30.24 30.54 591,847 +0.01(+0.04%)
Jan 30, 2007 30.67 30.80 30.32 30.52 585,112 -0.46(-1.47%)
Jan 29, 2007 31.11 31.18 30.90 30.98 605,318 -0.01(-0.04%)
Jan 26, 2007 30.94 31.26 30.74 30.99 522,356 +0.32(+1.04%)
Jan 25, 2007 30.77 30.90 30.49 30.67 439,823 -0.22(-0.73%)
Jan 24, 2007 30.44 30.99 30.34 30.90 708,485 +0.39(+1.29%)
Jan 23, 2007 30.01 30.63 29.89 30.51 674,488 +0.41(+1.35%)
Jan 22, 2007 29.94 30.16 29.83 30.10 521,822 +0.20(+0.67%)
Jan 19, 2007 30.05 30.21 29.84 29.90 596,765 -0.11(-0.37%)
Jan 18, 2007 30.21 30.27 29.99 30.01 573,245 -0.23(-0.76%)
Jan 17, 2007 29.73 30.28 29.61 30.24 535,506 +0.31(+1.04%)
Jan 16, 2007 29.58 30.27 29.58 29.93 555,498 +0.28(+0.95%)
Jan 12, 2007 29.73 30.01 29.59 29.65 455,752 +0.19(+0.64%)
Jan 11, 2007 29.11 29.66 29.08 29.46 667,111 +0.40(+1.37%)
Jan 10, 2007 28.90 29.07 28.64 29.07 888,092 +0.01(+0.04%)
Jan 09, 2007 29.03 29.23 28.68 29.05 1,075,182 +0.02(+0.06%)
Jan 08, 2007 28.89 29.15 28.64 29.03 692,341 +0.02(+0.09%)
Jan 05, 2007 29.03 29.16 28.81 29.01 392,248 -0.16(-0.53%)
Jan 04, 2007 29.48 29.55 29.07 29.16 395,562 -0.31(-1.04%)
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.