Skip to main content

Brookfield Asset Management (NY: BAM )

46.85 -0.85 (-1.78%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 34.54 34.81 33.99 34.44 949,241 -0.07(-0.22%)
May 29, 2008 34.30 34.77 34.30 34.52 953,764 +0.32(+0.93%)
May 28, 2008 33.54 34.35 33.47 34.20 1,115,053 +0.65(+1.92%)
May 27, 2008 33.65 33.82 33.09 33.55 1,472,145 -0.25(-0.75%)
May 26, 2008 33.88 34.23 33.71 33.81 0 +0.00(+0.00%)
May 23, 2008 33.88 34.23 33.71 33.81 1,151,751 -0.34(-0.99%)
May 22, 2008 33.53 34.53 33.22 34.14 1,752,466 +1.01(+3.05%)
May 21, 2008 33.38 33.67 32.82 33.13 1,848,123 +0.01(+0.03%)
May 20, 2008 34.34 34.55 33.00 33.12 2,421,135 -1.39(-4.01%)
May 19, 2008 34.17 34.65 34.17 34.51 762,018 +0.46(+1.35%)
May 16, 2008 33.62 34.34 33.56 34.05 1,268,630 +0.30(+0.89%)
May 15, 2008 32.66 33.82 32.66 33.75 1,832,673 +0.92(+2.79%)
May 14, 2008 33.13 33.30 32.71 32.83 995,168 -0.15(-0.45%)
May 13, 2008 33.29 33.32 32.71 32.98 916,167 -0.29(-0.87%)
May 12, 2008 32.83 33.32 32.73 33.27 1,165,330 +0.37(+1.14%)
May 09, 2008 32.23 33.35 31.92 32.90 1,087,157 +0.55(+1.71%)
May 08, 2008 31.94 32.39 31.73 32.35 1,068,344 +0.38(+1.20%)
May 07, 2008 32.13 32.25 31.83 31.96 2,275,955 -0.07(-0.23%)
May 06, 2008 31.68 32.06 31.34 32.04 1,022,100 +0.22(+0.71%)
May 05, 2008 31.45 32.33 31.35 31.81 1,802,794 +0.02(+0.06%)
May 02, 2008 31.69 32.65 31.57 31.79 1,618,998 +0.06(+0.18%)
May 01, 2008 30.88 31.82 30.16 31.74 2,938,253 +1.11(+3.64%)
Apr 30, 2008 29.01 31.00 29.01 30.62 2,090,575 +2.01(+7.03%)
Apr 29, 2008 28.66 29.38 28.43 28.61 1,143,614 -0.13(-0.46%)
Apr 28, 2008 28.53 29.29 28.53 28.74 823,357 +0.37(+1.29%)
Apr 25, 2008 28.41 28.96 28.08 28.38 968,760 +0.07(+0.26%)
Apr 24, 2008 27.35 28.34 27.19 28.30 899,908 +1.02(+3.74%)
Apr 23, 2008 27.13 27.50 27.13 27.28 1,062,629 -0.15(-0.55%)
Apr 22, 2008 26.78 27.97 26.69 27.43 1,455,428 +0.50(+1.84%)
Apr 21, 2008 27.60 27.67 26.86 26.94 897,576 -0.66(-2.37%)
Apr 18, 2008 26.27 27.79 26.27 27.59 1,712,345 +1.55(+5.97%)
Apr 17, 2008 25.46 26.06 25.08 26.04 1,670,032 +0.58(+2.28%)
Apr 16, 2008 25.17 25.49 24.75 25.46 1,474,712 +0.42(+1.68%)
Apr 15, 2008 25.12 25.23 24.90 25.04 774,017 -0.08(-0.34%)
Apr 14, 2008 25.53 25.54 24.93 25.12 745,905 -0.41(-1.61%)
Apr 11, 2008 26.28 26.28 25.39 25.53 977,912 -0.77(-2.92%)
Apr 10, 2008 26.11 26.58 25.90 26.30 1,495,802 +0.06(+0.21%)
Apr 09, 2008 27.23 27.23 25.93 26.24 1,062,060 -0.81(-3.01%)
Apr 08, 2008 27.08 27.41 26.57 27.06 1,354,586 +0.13(+0.49%)
Apr 07, 2008 26.72 27.25 26.51 26.93 2,680,546 +0.54(+2.06%)
Apr 04, 2008 26.39 26.59 26.16 26.38 1,438,668 -0.04(-0.14%)
Apr 03, 2008 26.45 26.51 25.84 26.42 1,038,497 -0.10(-0.39%)
Apr 02, 2008 26.80 27.05 26.44 26.52 1,135,446 +0.36(+1.36%)
Apr 01, 2008 25.26 26.42 25.26 26.17 2,173,856 +1.06(+4.21%)
Mar 31, 2008 24.89 25.25 24.67 25.11 1,163,439 +0.04(+0.15%)
Mar 28, 2008 25.46 25.97 25.02 25.07 937,735 -0.46(-1.80%)
Mar 27, 2008 25.65 25.96 25.35 25.53 915,810 -0.12(-0.47%)
Mar 26, 2008 24.93 26.08 24.93 25.65 1,548,916 -0.87(-3.28%)
Mar 25, 2008 26.23 26.60 26.01 26.52 1,011,398 +0.22(+0.85%)
Mar 24, 2008 25.58 26.34 25.19 26.30 1,831,152 +0.75(+2.93%)
Mar 21, 2008 24.37 25.74 24.27 25.55 2,066,569 +0.00(+0.00%)
Mar 20, 2008 24.37 25.74 24.27 25.55 2,066,569 +1.01(+4.12%)
Mar 19, 2008 25.47 26.32 24.47 24.54 2,870,830 -0.92(-3.60%)
Mar 18, 2008 24.94 25.78 24.91 25.46 2,855,074 +0.52(+2.10%)
Mar 17, 2008 25.18 25.45 24.76 24.93 2,790,847 -1.13(-4.34%)
Mar 14, 2008 26.23 26.31 25.67 26.07 2,184,334 -0.16(-0.61%)
Mar 13, 2008 26.55 26.68 25.80 26.22 2,950,643 -0.47(-1.75%)
Mar 12, 2008 26.84 27.28 26.59 26.69 1,342,940 -0.13(-0.49%)
Mar 11, 2008 25.77 27.02 25.77 26.82 1,236,842 +1.05(+4.07%)
Mar 10, 2008 26.37 26.37 25.51 25.78 1,355,040 -0.76(-2.86%)
Mar 07, 2008 26.28 27.03 26.13 26.53 1,381,173 -0.15(-0.56%)
Mar 06, 2008 27.03 27.37 26.57 26.68 1,314,459 -0.35(-1.28%)
Mar 05, 2008 26.78 27.85 26.74 27.03 1,313,953 +0.13(+0.49%)
Mar 04, 2008 26.54 27.09 25.93 26.90 2,794,291 -0.07(-0.28%)
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.