Skip to main content

Brookfield Asset Management (NY: BAM )

42.02 +0.22 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 16.59 16.84 16.45 16.74 1,744,850 +0.03(+0.15%)
Mar 28, 2008 16.97 17.32 16.68 16.72 1,406,353 -0.31(-1.80%)
Mar 27, 2008 17.11 17.31 16.91 17.02 1,373,472 -0.08(-0.47%)
Mar 26, 2008 16.63 17.39 16.63 17.11 2,322,963 -0.58(-3.28%)
Mar 25, 2008 17.49 17.74 17.34 17.69 1,516,829 +0.15(+0.85%)
Mar 24, 2008 17.06 17.56 16.79 17.54 2,746,241 +0.50(+2.93%)
Mar 21, 2008 16.25 17.16 16.18 17.04 3,099,304 +0.00(+0.00%)
Mar 20, 2008 16.25 17.16 16.18 17.04 3,099,304 +0.67(+4.12%)
Mar 19, 2008 16.98 17.55 16.32 16.36 4,305,481 -0.61(-3.60%)
Mar 18, 2008 16.63 17.19 16.61 16.97 4,281,852 +0.35(+2.10%)
Mar 17, 2008 16.79 16.97 16.51 16.63 4,185,529 -0.76(-4.34%)
Mar 14, 2008 17.49 17.54 17.12 17.38 3,275,920 -0.11(-0.61%)
Mar 13, 2008 17.70 17.79 17.21 17.49 4,425,180 -0.31(-1.75%)
Mar 12, 2008 17.90 18.19 17.73 17.80 2,014,053 -0.09(-0.49%)
Mar 11, 2008 17.18 18.02 17.18 17.89 1,854,935 +0.70(+4.07%)
Mar 10, 2008 17.59 17.59 17.01 17.19 2,032,200 -0.51(-2.86%)
Mar 07, 2008 17.52 18.02 17.42 17.69 2,071,393 -0.10(-0.56%)
Mar 06, 2008 18.02 18.25 17.72 17.79 1,971,339 -0.23(-1.28%)
Mar 05, 2008 17.85 18.57 17.83 18.02 1,970,580 +0.09(+0.49%)
Mar 04, 2008 17.70 18.06 17.29 17.94 4,190,693 -0.05(-0.28%)
Mar 03, 2008 18.45 18.70 17.77 17.99 2,642,532 -0.52(-2.80%)
Feb 29, 2008 18.88 19.07 18.41 18.50 1,165,013 -0.60(-3.14%)
Feb 28, 2008 19.20 19.46 19.04 19.10 1,232,323 -0.30(-1.54%)
Feb 27, 2008 19.47 19.68 19.16 19.40 1,359,954 -0.06(-0.29%)
Feb 26, 2008 19.38 19.61 19.27 19.46 1,646,142 +0.05(+0.26%)
Feb 25, 2008 19.04 19.50 19.04 19.41 1,216,775 +0.26(+1.34%)
Feb 22, 2008 18.84 19.25 18.70 19.15 1,113,826 +0.16(+0.85%)
Feb 21, 2008 19.21 19.54 18.93 18.99 1,273,377 -0.37(-1.93%)
Feb 20, 2008 19.35 19.58 19.21 19.36 1,404,325 -0.14(-0.70%)
Feb 19, 2008 19.83 19.91 19.38 19.50 1,199,226 -0.05(-0.26%)
Feb 18, 2008 19.70 19.77 19.13 19.55 0 +0.00(+0.00%)
Feb 15, 2008 19.70 19.77 19.13 19.55 995,938 -0.09(-0.48%)
Feb 14, 2008 19.66 20.12 19.38 19.65 1,546,960 -0.29(-1.44%)
Feb 13, 2008 19.81 19.95 19.55 19.93 1,279,133 +0.31(+1.56%)
Feb 12, 2008 20.00 20.00 19.46 19.63 2,005,720 -0.05(-0.25%)
Feb 11, 2008 19.65 19.88 19.51 19.68 1,569,740 +0.03(+0.16%)
Feb 08, 2008 18.93 19.86 18.93 19.65 2,010,752 +0.39(+2.04%)
Feb 07, 2008 20.49 20.52 18.98 19.25 3,445,165 -1.05(-5.19%)
Feb 06, 2008 20.47 20.76 20.09 20.31 1,577,239 +0.15(+0.74%)
Feb 05, 2008 20.47 21.47 20.02 20.16 1,613,590 -0.80(-3.81%)
Feb 04, 2008 20.90 21.34 20.88 20.96 1,083,682 +0.01(+0.03%)
Feb 01, 2008 20.29 21.04 20.14 20.95 1,775,211 +0.86(+4.25%)
Jan 31, 2008 19.07 20.34 18.41 20.09 3,038,861 +0.54(+2.74%)
Jan 30, 2008 19.90 20.16 19.48 19.56 1,838,174 -0.44(-2.18%)
Jan 29, 2008 19.53 20.16 19.53 20.00 1,312,272 +0.41(+2.07%)
Jan 28, 2008 19.29 19.71 19.19 19.59 1,589,408 +0.16(+0.80%)
Jan 25, 2008 19.97 20.13 19.33 19.43 2,104,973 -0.19(-0.99%)
Jan 24, 2008 19.64 19.72 18.73 19.63 1,992,725 +1.10(+5.93%)
Jan 23, 2008 18.04 18.58 16.97 18.53 5,541,396 -0.16(-0.87%)
Jan 22, 2008 17.79 19.05 17.40 18.69 4,134,174 -0.24(-1.25%)
Jan 21, 2008 19.06 19.53 18.65 18.93 0 +0.00(+0.00%)
Jan 18, 2008 19.06 19.53 18.65 18.93 1,919,029 +0.17(+0.93%)
Jan 17, 2008 19.11 19.56 18.68 18.75 2,554,442 -0.47(-2.43%)
Jan 16, 2008 19.15 19.60 19.15 19.22 3,100,358 -0.25(-1.28%)
Jan 15, 2008 18.99 19.91 18.98 19.47 1,879,299 +0.13(+0.68%)
Jan 14, 2008 19.67 19.79 19.15 19.34 2,248,222 -0.36(-1.81%)
Jan 11, 2008 19.66 20.05 19.50 19.70 1,745,017 -0.35(-1.74%)
Jan 10, 2008 19.38 20.40 19.33 20.05 3,404,189 +0.40(+2.03%)
Jan 09, 2008 19.66 19.69 18.97 19.65 3,237,786 -0.25(-1.25%)
Jan 08, 2008 20.78 21.09 19.85 19.90 2,844,055 -0.80(-3.89%)
Jan 07, 2008 21.57 21.89 20.54 20.70 3,111,083 -0.84(-3.91%)
Jan 04, 2008 22.12 22.30 21.47 21.54 1,529,687 -0.72(-3.25%)
Jan 03, 2008 22.29 22.52 22.15 22.27 1,441,196 +0.04(+0.17%)
Jan 02, 2008 22.31 22.54 21.88 22.23 2,532,981 -0.03(-0.14%)
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.