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 (%)
Aug 31, 2012 32.69 32.80 32.26 32.32 795,883 -0.16(-0.49%)
Aug 30, 2012 32.58 32.70 32.22 32.48 651,658 -0.16(-0.49%)
Aug 29, 2012 32.76 32.85 32.56 32.64 798,384 -0.22(-0.66%)
Aug 27, 2012 33.26 33.26 32.80 32.85 513,989 -0.29(-0.88%)
Aug 24, 2012 32.98 33.27 32.89 33.14 680,936 +0.18(+0.54%)
Aug 23, 2012 33.14 33.19 32.82 32.96 801,616 -0.22(-0.68%)
Aug 22, 2012 32.77 33.23 32.77 33.19 2,310,508 +0.23(+0.71%)
Aug 21, 2012 33.17 33.23 32.82 32.95 687,766 -0.07(-0.20%)
Aug 20, 2012 32.98 33.04 32.73 33.02 407,271 +0.03(+0.09%)
Aug 17, 2012 33.04 33.09 32.88 32.99 833,796 -0.03(-0.09%)
Aug 16, 2012 32.80 33.13 32.50 33.02 686,678 +0.31(+0.94%)
Aug 15, 2012 32.62 32.80 32.58 32.71 594,781 +0.04(+0.11%)
Aug 14, 2012 32.58 32.88 32.45 32.67 768,798 +0.14(+0.43%)
Aug 13, 2012 32.40 32.67 32.24 32.53 521,126 -0.02(-0.06%)
Aug 10, 2012 32.06 32.62 31.94 32.55 895,812 +0.23(+0.72%)
Aug 09, 2012 32.64 32.82 32.29 32.32 751,836 -0.40(-1.23%)
Aug 08, 2012 32.36 32.94 32.28 32.72 899,193 +0.37(+1.13%)
Aug 07, 2012 32.10 32.49 32.00 32.36 1,320,748 +0.60(+1.89%)
Aug 06, 2012 31.97 32.17 31.71 31.76 589,594 -0.14(-0.44%)
Aug 03, 2012 31.82 32.28 31.76 31.90 1,216,833 +0.53(+1.70%)
Aug 02, 2012 31.67 31.73 31.28 31.36 1,413,557 -0.51(-1.59%)
Aug 01, 2012 31.85 32.02 31.53 31.87 1,140,666 +0.22(+0.71%)
Jul 31, 2012 31.75 32.03 31.53 31.64 767,659 -0.01(-0.03%)
Jul 30, 2012 31.63 31.99 31.60 31.65 1,009,712 -0.16(-0.50%)
Jul 27, 2012 31.48 32.03 31.34 31.81 1,264,712 +0.67(+2.16%)
Jul 26, 2012 31.11 31.48 31.03 31.14 2,213,859 +0.55(+1.81%)
Jul 25, 2012 30.55 30.74 30.34 30.59 510,387 +0.10(+0.34%)
Jul 24, 2012 30.97 30.97 30.31 30.48 792,177 -0.41(-1.33%)
Jul 23, 2012 30.87 31.00 30.69 30.90 1,508,995 -0.63(-1.99%)
Jul 20, 2012 31.48 31.59 31.29 31.52 942,249 -0.12(-0.38%)
Jul 19, 2012 31.48 31.68 31.44 31.64 2,002,940 +0.21(+0.65%)
Jul 18, 2012 31.26 31.54 31.26 31.44 723,486 +0.01(+0.03%)
Jul 17, 2012 31.43 31.63 31.17 31.43 500,032 +0.06(+0.18%)
Jul 16, 2012 31.28 31.41 31.07 31.37 300,283 +0.02(+0.06%)
Jul 13, 2012 31.15 31.44 31.13 31.35 433,217 +0.23(+0.75%)
Jul 12, 2012 30.95 31.22 30.55 31.12 573,403 +0.06(+0.18%)
Jul 11, 2012 31.08 31.38 30.91 31.06 745,313 +0.10(+0.33%)
Jul 10, 2012 31.28 31.55 30.79 30.96 899,990 -0.23(-0.75%)
Jul 09, 2012 30.95 31.28 30.66 31.19 875,903 +0.15(+0.48%)
Jul 06, 2012 31.00 31.16 30.81 31.04 719,350 -0.18(-0.57%)
Jul 05, 2012 31.70 31.76 31.15 31.22 992,736 -0.81(-2.54%)
Jul 03, 2012 31.29 32.09 31.26 32.04 1,323,742 +0.80(+2.58%)
Jul 02, 2012 30.98 31.30 30.83 31.23 650,696 +0.25(+0.82%)
Jun 29, 2012 30.25 31.01 30.25 30.98 1,715,285 +0.96(+3.21%)
Jun 28, 2012 29.70 30.02 29.28 30.02 736,280 +0.07(+0.22%)
Jun 27, 2012 30.04 30.12 29.80 29.95 499,219 -0.01(-0.03%)
Jun 26, 2012 29.45 30.04 29.25 29.96 756,745 +0.60(+2.04%)
Jun 25, 2012 29.51 29.56 29.14 29.36 724,446 -0.38(-1.29%)
Jun 22, 2012 29.80 30.05 29.52 29.74 659,649 +0.05(+0.16%)
Jun 21, 2012 30.75 30.94 29.67 29.70 747,575 -1.07(-3.47%)
Jun 20, 2012 30.85 30.97 30.44 30.76 915,474 +0.16(+0.52%)
Jun 19, 2012 30.15 30.83 30.15 30.61 961,896 +0.60(+2.00%)
Jun 18, 2012 29.51 30.10 29.50 30.01 597,352 +0.25(+0.85%)
Jun 15, 2012 29.76 30.10 29.69 29.75 1,012,402 -0.04(-0.13%)
Jun 14, 2012 29.90 30.00 29.52 29.79 827,627 +0.05(+0.16%)
Jun 13, 2012 29.48 30.08 29.39 29.74 841,201 +0.01(+0.03%)
Jun 12, 2012 29.44 29.81 29.29 29.73 599,485 +0.38(+1.31%)
Jun 11, 2012 30.33 30.39 29.32 29.35 756,700 -0.66(-2.18%)
Jun 08, 2012 29.88 30.17 29.78 30.01 694,693 -0.15(-0.50%)
Jun 07, 2012 30.09 30.31 30.00 30.16 1,391,630 +0.36(+1.19%)
Jun 06, 2012 28.98 29.81 28.84 29.80 1,803,199 +1.05(+3.65%)
Jun 05, 2012 28.37 28.78 28.33 28.75 1,676,523 +0.42(+1.49%)
Jun 04, 2012 29.01 29.03 28.18 28.33 1,519,592 -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.