Skip to main content

Brookfield Asset Management (NY: BAM )

47.55 +1.88 (+4.12%)
Streaming Delayed Price Updated: 2:23 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 34.52 34.79 33.97 34.42 949,805 -0.07(-0.22%)
May 29, 2008 34.28 34.75 34.28 34.50 954,330 +0.32(+0.93%)
May 28, 2008 33.52 34.33 33.45 34.18 1,115,716 +0.65(+1.92%)
May 27, 2008 33.63 33.80 33.07 33.53 1,473,019 -0.25(-0.75%)
May 26, 2008 33.86 34.21 33.69 33.79 0 +0.00(+0.00%)
May 23, 2008 33.86 34.21 33.69 33.79 1,152,434 -0.34(-0.99%)
May 22, 2008 33.51 34.51 33.20 34.12 1,753,506 +1.01(+3.05%)
May 21, 2008 33.36 33.65 32.80 33.11 1,849,221 +0.01(+0.03%)
May 20, 2008 34.32 34.53 32.98 33.10 2,422,573 -1.38(-4.01%)
May 19, 2008 34.15 34.63 34.15 34.49 762,470 +0.46(+1.35%)
May 16, 2008 33.60 34.32 33.54 34.03 1,269,383 +0.30(+0.89%)
May 15, 2008 32.64 33.80 32.64 33.73 1,833,762 +0.92(+2.79%)
May 14, 2008 33.11 33.28 32.69 32.81 995,758 -0.15(-0.45%)
May 13, 2008 33.27 33.30 32.69 32.96 916,711 -0.29(-0.87%)
May 12, 2008 32.81 33.30 32.71 33.25 1,166,022 +0.37(+1.14%)
May 09, 2008 32.21 33.33 31.91 32.88 1,087,803 +0.55(+1.71%)
May 08, 2008 31.92 32.37 31.71 32.33 1,068,978 +0.38(+1.20%)
May 07, 2008 32.11 32.23 31.81 31.94 2,277,306 -0.07(-0.23%)
May 06, 2008 31.66 32.04 31.33 32.02 1,022,707 +0.22(+0.71%)
May 05, 2008 31.43 32.31 31.34 31.79 1,803,864 +0.02(+0.06%)
May 02, 2008 31.67 32.63 31.55 31.77 1,619,960 +0.06(+0.18%)
May 01, 2008 30.86 31.80 30.14 31.72 2,939,998 +1.11(+3.64%)
Apr 30, 2008 29.00 30.98 29.00 30.61 2,091,816 +2.01(+7.03%)
Apr 29, 2008 28.64 29.36 28.42 28.59 1,144,293 -0.13(-0.46%)
Apr 28, 2008 28.51 29.27 28.51 28.73 823,846 +0.36(+1.29%)
Apr 25, 2008 28.40 28.94 28.06 28.36 969,335 +0.07(+0.26%)
Apr 24, 2008 27.33 28.32 27.17 28.29 900,443 +1.02(+3.74%)
Apr 23, 2008 27.12 27.48 27.12 27.27 1,063,260 -0.15(-0.55%)
Apr 22, 2008 26.76 27.95 26.68 27.42 1,456,292 +0.50(+1.84%)
Apr 21, 2008 27.58 27.65 26.85 26.92 898,109 -0.65(-2.37%)
Apr 18, 2008 26.26 27.77 26.26 27.57 1,713,362 +1.55(+5.97%)
Apr 17, 2008 25.44 26.04 25.07 26.02 1,671,024 +0.58(+2.28%)
Apr 16, 2008 25.15 25.48 24.73 25.44 1,475,588 +0.42(+1.68%)
Apr 15, 2008 25.11 25.22 24.88 25.02 774,476 -0.08(-0.34%)
Apr 14, 2008 25.52 25.53 24.92 25.11 746,347 -0.41(-1.61%)
Apr 11, 2008 26.27 26.27 25.38 25.52 978,493 -0.77(-2.92%)
Apr 10, 2008 26.10 26.56 25.88 26.28 1,496,691 +0.06(+0.21%)
Apr 09, 2008 27.21 27.21 25.92 26.23 1,062,691 -0.81(-3.01%)
Apr 08, 2008 27.06 27.40 26.56 27.04 1,355,390 +0.13(+0.49%)
Apr 07, 2008 26.70 27.24 26.50 26.91 2,682,138 +0.54(+2.06%)
Apr 04, 2008 26.38 26.57 26.14 26.37 1,439,522 -0.04(-0.14%)
Apr 03, 2008 26.43 26.49 25.83 26.41 1,039,113 -0.10(-0.39%)
Apr 02, 2008 26.78 27.03 26.42 26.51 1,136,120 +0.36(+1.36%)
Apr 01, 2008 25.25 26.41 25.25 26.15 2,175,147 +1.06(+4.21%)
Mar 31, 2008 24.87 25.24 24.66 25.10 1,164,130 +0.04(+0.15%)
Mar 28, 2008 25.44 25.96 25.00 25.06 938,292 -0.46(-1.80%)
Mar 27, 2008 25.64 25.95 25.34 25.52 916,354 -0.12(-0.47%)
Mar 26, 2008 24.92 26.06 24.92 25.64 1,549,836 -0.87(-3.28%)
Mar 25, 2008 26.22 26.58 25.99 26.51 1,011,999 +0.22(+0.85%)
Mar 24, 2008 25.56 26.32 25.17 26.28 1,832,239 +0.75(+2.93%)
Mar 21, 2008 24.36 25.72 24.25 25.54 2,067,796 +0.00(+0.00%)
Mar 20, 2008 24.36 25.72 24.25 25.54 2,067,796 +1.01(+4.12%)
Mar 19, 2008 25.45 26.30 24.46 24.53 2,872,534 -0.92(-3.60%)
Mar 18, 2008 24.93 25.77 24.90 25.44 2,856,769 +0.52(+2.10%)
Mar 17, 2008 25.16 25.43 24.75 24.92 2,792,504 -1.13(-4.34%)
Mar 14, 2008 26.22 26.29 25.66 26.05 2,185,631 -0.16(-0.61%)
Mar 13, 2008 26.54 26.67 25.79 26.21 2,952,395 -0.47(-1.75%)
Mar 12, 2008 26.83 27.27 26.57 26.68 1,343,737 -0.13(-0.49%)
Mar 11, 2008 25.75 27.00 25.75 26.81 1,237,577 +1.05(+4.07%)
Mar 10, 2008 26.36 26.36 25.50 25.76 1,355,845 -0.76(-2.86%)
Mar 07, 2008 26.27 27.01 26.12 26.52 1,381,993 -0.15(-0.56%)
Mar 06, 2008 27.01 27.35 26.56 26.67 1,315,240 -0.35(-1.28%)
Mar 05, 2008 26.76 27.84 26.72 27.01 1,314,733 +0.13(+0.49%)
Mar 04, 2008 26.53 27.07 25.92 26.88 2,795,950 -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.