Skip to main content

Brookfield Asset Management (NY: BAM )

43.46 +0.11 (+0.25%)
Streaming Delayed Price Updated: 11:53 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 13.92 14.54 13.02 14.39 2,444,311 +0.02(+0.11%)
Oct 30, 2008 14.75 14.75 13.93 14.38 1,904,811 +0.42(+3.04%)
Oct 29, 2008 13.38 14.53 12.87 13.95 3,929,180 +0.42(+3.07%)
Oct 28, 2008 12.99 14.23 12.26 13.54 2,739,189 +0.83(+6.54%)
Oct 27, 2008 12.75 13.63 12.59 12.71 2,033,791 -0.61(-4.56%)
Oct 24, 2008 12.83 14.08 12.71 13.31 3,416,816 -1.03(-7.19%)
Oct 23, 2008 14.33 15.06 13.19 14.34 3,441,768 -0.12(-0.83%)
Oct 22, 2008 14.60 15.58 14.18 14.46 2,600,867 -0.98(-6.32%)
Oct 21, 2008 16.15 16.34 15.31 15.44 1,994,973 -1.29(-7.70%)
Oct 20, 2008 15.47 16.79 15.21 16.73 2,546,119 +1.26(+8.11%)
Oct 17, 2008 15.82 16.63 15.18 15.47 2,115,407 -0.46(-2.91%)
Oct 16, 2008 15.38 16.00 13.92 15.94 3,302,114 +0.38(+2.42%)
Oct 15, 2008 16.16 16.63 15.22 15.56 2,761,877 -1.67(-9.70%)
Oct 14, 2008 18.53 19.70 16.79 17.23 3,165,377 +0.20(+1.17%)
Oct 13, 2008 16.58 17.03 15.18 17.03 1,536,121 +2.48(+17.03%)
Oct 10, 2008 12.62 15.32 11.07 14.55 7,230,103 +0.04(+0.28%)
Oct 09, 2008 16.62 16.78 14.38 14.51 3,619,068 -1.88(-11.46%)
Oct 08, 2008 16.02 17.29 0.7996 16.39 3,997,343 -0.44(-2.61%)
Oct 07, 2008 18.62 18.62 16.75 16.83 3,394,974 -1.73(-9.31%)
Oct 06, 2008 19.25 19.25 15.40 18.56 4,918,226 -1.47(-7.35%)
Oct 03, 2008 20.37 21.28 19.25 20.03 2,862,350 -0.31(-1.53%)
Oct 02, 2008 21.37 21.69 20.13 20.34 1,658,346 -1.58(-7.22%)
Oct 01, 2008 20.90 22.04 20.90 21.92 1,150,806 -0.02(-0.07%)
Sep 30, 2008 20.95 22.19 20.73 21.94 1,585,168 +1.23(+5.95%)
Sep 29, 2008 20.70 21.41 20.10 20.71 3,069,826 -0.82(-3.79%)
Sep 26, 2008 21.80 22.16 21.03 21.52 0 -0.44(-2.00%)
Sep 25, 2008 21.19 22.12 20.99 21.96 1,418,227 +0.82(+3.90%)
Sep 24, 2008 21.32 21.67 21.00 21.14 1,720,048 -0.31(-1.45%)
Sep 23, 2008 21.57 21.99 21.40 21.45 2,134,315 -0.14(-0.63%)
Sep 22, 2008 21.57 22.96 21.51 21.59 1,491,233 -0.50(-2.25%)
Sep 19, 2008 22.44 23.31 21.80 22.08 0 +0.42(+1.96%)
Sep 18, 2008 20.72 22.20 20.49 21.66 4,894,915 +1.12(+5.45%)
Sep 17, 2008 21.27 21.47 20.34 20.54 4,280,501 -0.95(-4.43%)
Sep 16, 2008 21.00 21.56 20.34 21.49 3,430,965 +0.22(+1.05%)
Sep 15, 2008 22.24 22.88 21.20 21.27 2,716,088 -2.77(-11.51%)
Sep 12, 2008 23.62 24.27 23.41 24.04 1,645,848 -0.02(-0.07%)
Sep 11, 2008 23.41 24.05 23.28 24.05 1,579,033 +0.00(+0.00%)
Sep 10, 2008 23.89 24.45 23.63 24.05 2,034,151 +0.34(+1.45%)
Sep 09, 2008 24.56 25.57 23.68 23.71 1,955,910 -1.09(-4.39%)
Sep 08, 2008 25.25 25.61 24.40 24.79 1,782,949 +0.06(+0.26%)
Sep 05, 2008 23.92 24.96 23.84 24.73 0 +0.54(+2.25%)
Sep 04, 2008 25.42 25.42 23.86 24.19 1,911,261 -1.18(-4.66%)
Sep 03, 2008 25.57 25.90 25.07 25.37 1,694,607 -0.08(-0.31%)
Sep 02, 2008 25.39 26.47 24.97 25.45 1,674,474 +0.71(+2.88%)
Aug 29, 2008 25.32 25.37 24.65 24.74 859,037 -0.40(-1.59%)
Aug 28, 2008 24.39 25.26 24.38 25.14 859,191 +0.81(+3.32%)
Aug 27, 2008 24.02 24.42 23.85 24.33 825,547 +0.19(+0.79%)
Aug 26, 2008 24.09 24.35 23.82 24.14 1,029,460 +0.12(+0.50%)
Aug 25, 2008 24.21 24.70 23.93 24.02 646,626 -0.43(-1.77%)
Aug 22, 2008 24.16 24.51 24.09 24.45 643,951 +0.27(+1.12%)
Aug 21, 2008 23.97 24.35 23.91 24.18 1,361,481 +0.06(+0.26%)
Aug 20, 2008 23.78 24.18 23.60 24.12 981,519 +0.26(+1.11%)
Aug 19, 2008 23.84 24.04 23.67 23.85 1,301,753 -0.19(-0.80%)
Aug 18, 2008 24.53 24.65 23.86 24.04 744,582 -0.45(-1.83%)
Aug 15, 2008 24.31 24.51 23.88 24.49 0 +0.37(+1.52%)
Aug 14, 2008 24.49 24.49 24.03 24.12 1,776,376 -0.43(-1.76%)
Aug 13, 2008 25.16 25.16 23.92 24.55 1,283,088 -0.62(-2.48%)
Aug 12, 2008 25.29 25.59 25.05 25.18 1,140,384 -0.24(-0.94%)
Aug 11, 2008 25.19 25.76 24.83 25.42 1,609,485 -0.02(-0.09%)
Aug 08, 2008 24.80 25.67 24.75 25.44 985,794 -0.01(-0.03%)
Aug 07, 2008 25.89 25.91 25.07 25.45 1,286,128 -0.68(-2.60%)
Aug 06, 2008 26.35 26.35 25.92 26.13 1,237,905 -0.16(-0.61%)
Aug 05, 2008 26.74 26.74 25.95 26.29 1,370,300 +0.14(+0.52%)
Aug 04, 2008 26.33 26.46 25.87 26.15 708,945 -0.19(-0.73%)
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.