Skip to main content

Brookfield Asset Management (NY: BAM )

45.67 +0.12 (+0.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 19.03 19.07 18.58 19.02 1,131,047 -0.26(-1.36%)
Aug 28, 2009 19.44 19.59 19.04 19.28 896,375 +0.00(+0.00%)
Aug 27, 2009 19.32 19.32 18.71 19.28 1,097,574 -0.12(-0.63%)
Aug 26, 2009 19.36 19.61 18.98 19.40 1,426,463 +0.04(+0.19%)
Aug 25, 2009 19.51 19.84 19.30 19.36 1,842,027 +0.13(+0.68%)
Aug 24, 2009 19.90 19.93 19.15 19.23 1,022,449 -0.44(-2.24%)
Aug 21, 2009 19.46 19.71 19.12 19.67 1,281,130 +0.55(+2.89%)
Aug 20, 2009 19.11 19.15 18.89 19.12 865,416 +0.14(+0.74%)
Aug 19, 2009 18.65 19.03 18.39 18.98 1,246,050 +0.10(+0.55%)
Aug 18, 2009 18.23 19.00 18.23 18.88 1,270,163 +0.82(+4.56%)
Aug 17, 2009 18.23 18.34 17.78 18.05 1,347,358 -0.65(-3.50%)
Aug 14, 2009 18.94 19.01 18.50 18.71 1,128,383 -0.13(-0.70%)
Aug 13, 2009 19.14 19.14 18.74 18.84 1,288,610 -0.14(-0.74%)
Aug 12, 2009 18.44 19.20 18.44 18.98 1,946,994 +0.51(+2.79%)
Aug 11, 2009 18.73 18.73 18.38 18.46 1,293,715 -0.46(-2.42%)
Aug 10, 2009 18.87 19.00 18.61 18.92 1,299,425 +0.03(+0.15%)
Aug 07, 2009 19.12 19.61 18.76 18.89 1,994,053 -0.15(-0.79%)
Aug 06, 2009 19.85 19.91 18.88 19.04 1,858,494 -0.60(-3.05%)
Aug 05, 2009 19.37 19.72 19.30 19.64 1,432,544 +0.34(+1.74%)
Aug 04, 2009 20.01 20.12 19.12 19.31 3,021,790 -0.72(-3.60%)
Aug 03, 2009 20.04 20.10 19.54 20.03 1,402,793 +0.35(+1.76%)
Jul 31, 2009 18.83 19.89 18.65 19.68 2,695,889 +0.94(+4.99%)
Jul 30, 2009 18.21 18.95 18.10 18.74 1,657,640 +0.78(+4.32%)
Jul 29, 2009 17.83 18.25 17.62 17.97 1,608,614 -0.17(-0.93%)
Jul 28, 2009 17.49 18.24 17.44 18.14 1,259,785 +0.39(+2.21%)
Jul 27, 2009 18.11 18.14 17.52 17.74 1,400,546 -0.27(-1.51%)
Jul 24, 2009 17.96 18.13 17.81 18.02 504 +0.03(+0.16%)
Jul 23, 2009 17.38 18.04 17.35 17.99 1,128,711 +0.54(+3.11%)
Jul 22, 2009 16.90 17.61 16.90 17.44 1,467,059 +0.38(+2.25%)
Jul 21, 2009 17.29 17.44 16.73 17.06 1,822,993 -0.06(-0.33%)
Jul 20, 2009 16.83 17.15 16.76 17.12 652,059 +0.53(+3.22%)
Jul 17, 2009 16.65 16.72 16.34 16.58 1,076,246 +0.02(+0.11%)
Jul 16, 2009 16.21 16.67 16.16 16.57 1,192,814 +0.24(+1.49%)
Jul 15, 2009 15.69 16.42 15.69 16.32 1,568,422 +0.92(+5.95%)
Jul 14, 2009 14.91 15.50 14.89 15.41 1,205,860 +0.59(+3.98%)
Jul 13, 2009 14.55 14.82 14.47 14.82 1,503,880 +0.33(+2.26%)
Jul 10, 2009 14.56 14.63 14.40 14.49 1,039,430 -0.21(-1.40%)
Jul 09, 2009 14.74 14.90 14.61 14.69 1,541,836 +0.05(+0.32%)
Jul 08, 2009 15.14 15.22 14.43 14.65 3,663,816 -0.52(-3.45%)
Jul 07, 2009 15.65 15.76 15.17 15.17 2,286,480 -0.59(-3.74%)
Jul 06, 2009 15.50 15.76 15.43 15.76 1,308,781 +0.19(+1.20%)
Jul 02, 2009 15.72 15.91 15.47 15.57 1,325,696 -0.27(-1.71%)
Jul 01, 2009 15.99 16.28 15.81 15.85 1,067,737 -0.12(-0.76%)
Jun 30, 2009 15.99 16.31 15.56 15.97 1,025,170 -0.15(-0.93%)
Jun 29, 2009 15.89 16.14 15.84 16.12 1,048,306 +0.09(+0.58%)
Jun 26, 2009 16.05 16.10 15.85 16.02 1,064,605 -0.08(-0.52%)
Jun 25, 2009 15.72 16.14 15.64 16.11 1,354,231 +0.13(+0.82%)
Jun 24, 2009 16.14 16.25 15.85 15.98 1,490,827 +0.12(+0.77%)
Jun 23, 2009 15.84 16.14 15.68 15.85 1,803,754 +0.02(+0.12%)
Jun 22, 2009 16.64 16.76 15.79 15.84 1,663,244 -1.24(-7.28%)
Jun 19, 2009 16.53 17.29 16.53 17.08 1,322,013 +0.62(+3.75%)
Jun 18, 2009 16.17 16.66 16.09 16.46 1,627,647 +0.28(+1.73%)
Jun 17, 2009 16.33 16.43 15.91 16.18 1,544,917 -0.15(-0.92%)
Jun 16, 2009 16.11 16.73 16.11 16.33 2,035,679 +0.12(+0.75%)
Jun 15, 2009 16.18 16.30 15.87 16.21 2,415,868 -0.20(-1.20%)
Jun 12, 2009 16.17 16.47 16.06 16.41 1,363,797 +0.14(+0.86%)
Jun 11, 2009 16.40 16.53 16.18 16.27 2,084,229 +0.03(+0.17%)
Jun 10, 2009 16.73 16.89 15.97 16.24 2,571,301 -0.47(-2.80%)
Jun 09, 2009 16.85 17.11 16.40 16.71 1,854,546 -0.05(-0.28%)
Jun 08, 2009 16.73 16.90 16.49 16.75 1,921,704 -0.31(-1.81%)
Jun 05, 2009 17.16 17.21 16.78 17.06 3,081,206 +0.07(+0.44%)
Jun 04, 2009 17.02 17.11 16.68 16.99 3,029,397 -0.11(-0.66%)
Jun 03, 2009 17.42 17.51 16.92 17.10 3,964,006 -0.42(-2.40%)
Jun 02, 2009 16.59 17.66 16.43 17.52 2,888,699 +0.92(+5.52%)
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.