Skip to main content

Brookfield Asset Management (NY: BAM )

47.70 +2.03 (+4.44%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 32.67 32.78 32.24 32.30 796,355 -0.16(-0.49%)
Aug 30, 2012 32.56 32.68 32.20 32.46 652,045 -0.16(-0.49%)
Aug 29, 2012 32.74 32.83 32.54 32.62 798,858 -0.22(-0.66%)
Aug 27, 2012 33.24 33.24 32.78 32.83 514,294 -0.29(-0.88%)
Aug 24, 2012 32.96 33.25 32.87 33.12 681,340 +0.18(+0.54%)
Aug 23, 2012 33.12 33.17 32.80 32.94 802,092 -0.22(-0.68%)
Aug 22, 2012 32.75 33.21 32.75 33.17 2,311,879 +0.23(+0.71%)
Aug 21, 2012 33.15 33.22 32.80 32.93 688,174 -0.07(-0.20%)
Aug 20, 2012 32.96 33.02 32.71 33.00 407,513 +0.03(+0.09%)
Aug 17, 2012 33.02 33.07 32.86 32.97 834,291 -0.03(-0.09%)
Aug 16, 2012 32.78 33.11 32.49 33.00 687,086 +0.31(+0.94%)
Aug 15, 2012 32.60 32.78 32.56 32.69 595,135 +0.04(+0.11%)
Aug 14, 2012 32.56 32.86 32.43 32.65 769,255 +0.14(+0.43%)
Aug 13, 2012 32.38 32.66 32.22 32.51 521,436 -0.02(-0.06%)
Aug 10, 2012 32.05 32.60 31.92 32.53 896,344 +0.23(+0.72%)
Aug 09, 2012 32.62 32.80 32.27 32.30 752,282 -0.40(-1.23%)
Aug 08, 2012 32.35 32.92 32.26 32.70 899,726 +0.36(+1.13%)
Aug 07, 2012 32.08 32.47 31.98 32.34 1,321,532 +0.60(+1.89%)
Aug 06, 2012 31.95 32.15 31.69 31.74 589,944 -0.14(-0.44%)
Aug 03, 2012 31.80 32.26 31.74 31.88 1,217,556 +0.53(+1.70%)
Aug 02, 2012 31.65 31.71 31.26 31.34 1,414,396 -0.51(-1.59%)
Aug 01, 2012 31.83 32.00 31.51 31.85 1,141,344 +0.22(+0.71%)
Jul 31, 2012 31.73 32.01 31.51 31.63 768,115 -0.01(-0.03%)
Jul 30, 2012 31.62 31.97 31.58 31.63 1,010,312 -0.16(-0.50%)
Jul 27, 2012 31.46 32.01 31.32 31.79 1,265,463 +0.67(+2.16%)
Jul 26, 2012 31.09 31.47 31.01 31.12 2,215,174 +0.55(+1.81%)
Jul 25, 2012 30.53 30.72 30.32 30.57 510,690 +0.10(+0.34%)
Jul 24, 2012 30.95 30.95 30.30 30.47 792,648 -0.41(-1.33%)
Jul 23, 2012 30.85 30.98 30.67 30.88 1,509,891 -0.63(-1.99%)
Jul 20, 2012 31.47 31.57 31.27 31.50 942,809 -0.12(-0.38%)
Jul 19, 2012 31.46 31.66 31.42 31.63 2,004,129 +0.21(+0.66%)
Jul 18, 2012 31.24 31.52 31.24 31.42 723,916 +0.01(+0.03%)
Jul 17, 2012 31.41 31.61 31.15 31.41 500,329 +0.06(+0.18%)
Jul 16, 2012 31.26 31.39 31.05 31.35 300,462 +0.02(+0.06%)
Jul 13, 2012 31.13 31.42 31.11 31.34 433,474 +0.23(+0.75%)
Jul 12, 2012 30.93 31.20 30.54 31.10 573,743 +0.06(+0.18%)
Jul 11, 2012 31.06 31.36 30.90 31.05 745,755 +0.10(+0.33%)
Jul 10, 2012 31.26 31.53 30.77 30.94 900,524 -0.23(-0.75%)
Jul 09, 2012 30.93 31.26 30.64 31.18 876,424 +0.15(+0.48%)
Jul 06, 2012 30.98 31.14 30.79 31.03 719,777 -0.18(-0.57%)
Jul 05, 2012 31.68 31.74 31.13 31.20 993,325 -0.81(-2.54%)
Jul 03, 2012 31.27 32.07 31.24 32.02 1,324,528 +0.80(+2.58%)
Jul 02, 2012 30.96 31.28 30.81 31.21 651,082 +0.25(+0.82%)
Jun 29, 2012 30.23 30.99 30.23 30.96 1,716,304 +0.96(+3.21%)
Jun 28, 2012 29.68 30.00 29.26 30.00 736,717 +0.07(+0.22%)
Jun 27, 2012 30.03 30.11 29.78 29.93 499,515 -0.01(-0.03%)
Jun 26, 2012 29.44 30.03 29.23 29.94 757,194 +0.60(+2.04%)
Jun 25, 2012 29.49 29.54 29.13 29.34 724,876 -0.38(-1.29%)
Jun 22, 2012 29.78 30.03 29.50 29.73 660,041 +0.05(+0.16%)
Jun 21, 2012 30.74 30.92 29.65 29.68 748,018 -1.07(-3.47%)
Jun 20, 2012 30.83 30.95 30.42 30.75 916,017 +0.16(+0.52%)
Jun 19, 2012 30.13 30.81 30.13 30.59 962,467 +0.60(+2.00%)
Jun 18, 2012 29.49 30.08 29.48 29.99 597,707 +0.25(+0.85%)
Jun 15, 2012 29.75 30.08 29.67 29.74 1,013,003 -0.04(-0.13%)
Jun 14, 2012 29.89 29.98 29.50 29.77 828,119 +0.05(+0.16%)
Jun 13, 2012 29.46 30.06 29.37 29.73 841,701 +0.01(+0.03%)
Jun 12, 2012 29.43 29.80 29.27 29.72 599,841 +0.38(+1.31%)
Jun 11, 2012 30.32 30.37 29.31 29.33 757,150 -0.65(-2.18%)
Jun 08, 2012 29.87 30.16 29.76 29.99 695,105 -0.15(-0.50%)
Jun 07, 2012 30.07 30.29 29.98 30.14 1,392,457 +0.36(+1.19%)
Jun 06, 2012 28.96 29.79 28.82 29.78 1,804,270 +1.05(+3.65%)
Jun 05, 2012 28.35 28.76 28.31 28.73 1,677,518 +0.42(+1.49%)
Jun 04, 2012 29.00 29.02 28.16 28.31 1,520,494 -0.56(-1.94%)
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.