Skip to main content

Brookfield Asset Management (NY: BAM )

45.67 +0.12 (+0.26%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 20.16 20.16 19.36 19.56 1,890,585 -0.67(-3.33%)
Oct 29, 2009 19.88 20.30 19.58 20.23 1,573,512 +0.57(+2.90%)
Oct 28, 2009 20.54 20.54 19.56 19.66 962,807 -1.07(-5.15%)
Oct 27, 2009 20.94 21.04 20.66 20.73 891,723 -0.15(-0.72%)
Oct 26, 2009 21.36 21.75 20.68 20.88 999,736 -0.45(-2.11%)
Oct 23, 2009 21.33 21.37 21.17 21.33 789,830 -0.33(-1.51%)
Oct 22, 2009 21.11 21.71 20.68 21.66 1,765,359 +0.40(+1.89%)
Oct 21, 2009 21.53 21.73 21.25 21.25 1,336,098 -0.36(-1.65%)
Oct 20, 2009 21.62 21.70 21.56 21.61 998,208 -0.06(-0.26%)
Oct 19, 2009 21.58 21.76 21.48 21.67 1,131,770 +0.26(+1.22%)
Oct 16, 2009 21.53 21.56 21.21 21.40 1,090,546 -0.36(-1.63%)
Oct 15, 2009 21.46 21.86 21.36 21.76 1,464,643 +0.01(+0.04%)
Oct 14, 2009 21.87 21.98 21.64 21.75 2,101,317 +0.37(+1.71%)
Oct 13, 2009 21.47 21.80 21.14 21.39 1,536,732 -0.03(-0.13%)
Oct 12, 2009 21.68 21.76 21.25 21.41 672,096 -0.11(-0.52%)
Oct 09, 2009 22.07 22.32 21.37 21.53 2,146,484 -0.50(-2.25%)
Oct 08, 2009 21.39 22.51 21.34 22.02 3,509,450 +0.83(+3.93%)
Oct 07, 2009 21.00 21.25 20.81 21.19 775,449 +0.11(+0.53%)
Oct 06, 2009 20.83 21.37 20.68 21.08 1,285,719 +0.46(+2.22%)
Oct 05, 2009 20.41 20.69 20.07 20.62 817,374 +0.51(+2.51%)
Oct 02, 2009 19.68 20.35 19.46 20.11 1,331,919 +0.01(+0.05%)
Oct 01, 2009 21.25 21.38 20.07 20.10 1,872,973 -1.15(-5.42%)
Sep 30, 2009 21.73 21.73 20.93 21.25 1,090,032 -0.04(-0.18%)
Sep 29, 2009 21.29 21.49 21.13 21.29 1,351,647 +0.09(+0.40%)
Sep 28, 2009 20.91 21.38 20.68 21.21 1,148,776 +0.45(+2.16%)
Sep 25, 2009 20.78 20.93 20.65 20.76 912,560 +0.01(+0.07%)
Sep 24, 2009 22.25 22.37 20.59 20.75 2,193,581 -1.41(-6.36%)
Sep 23, 2009 22.52 22.65 22.12 22.15 2,104,420 -0.36(-1.62%)
Sep 22, 2009 22.03 22.56 21.72 22.52 1,365,561 +0.79(+3.62%)
Sep 21, 2009 21.80 21.92 21.32 21.73 1,529,439 -0.45(-2.03%)
Sep 18, 2009 22.47 22.47 21.98 22.18 1,125,237 -0.08(-0.38%)
Sep 17, 2009 22.32 22.78 22.10 22.27 2,518,516 +0.39(+1.80%)
Sep 16, 2009 21.14 22.23 21.12 21.87 2,019,640 +0.78(+3.68%)
Sep 15, 2009 20.74 21.16 20.52 21.10 977,910 +0.51(+2.45%)
Sep 14, 2009 20.00 20.65 20.00 20.59 964,598 +0.23(+1.15%)
Sep 11, 2009 20.29 20.47 20.03 20.36 997,855 +0.18(+0.88%)
Sep 10, 2009 19.82 20.22 19.78 20.18 1,736,698 +0.29(+1.46%)
Sep 09, 2009 20.44 20.44 19.82 19.89 1,697,888 -0.49(-2.39%)
Sep 08, 2009 20.52 20.67 20.15 20.38 1,053,241 +0.28(+1.40%)
Sep 04, 2009 19.68 20.10 19.54 20.09 1,146,658 +0.49(+2.48%)
Sep 03, 2009 19.45 19.74 19.06 19.61 1,262,909 +0.60(+3.15%)
Sep 02, 2009 19.07 19.28 18.91 19.01 3,278,432 -0.21(-1.07%)
Sep 01, 2009 19.96 20.34 19.05 19.21 3,318,305 +0.19(+0.98%)
Aug 31, 2009 19.05 19.08 18.59 19.03 1,130,376 -0.26(-1.36%)
Aug 28, 2009 19.45 19.60 19.06 19.29 895,843 +0.00(+0.00%)
Aug 27, 2009 19.33 19.34 18.72 19.29 1,096,923 -0.12(-0.63%)
Aug 26, 2009 19.37 19.62 18.99 19.41 1,425,617 +0.04(+0.19%)
Aug 25, 2009 19.52 19.85 19.31 19.37 1,840,934 +0.13(+0.68%)
Aug 24, 2009 19.91 19.94 19.16 19.24 1,021,843 -0.44(-2.23%)
Aug 21, 2009 19.47 19.72 19.13 19.68 1,280,370 +0.55(+2.89%)
Aug 20, 2009 19.12 19.16 18.90 19.13 864,903 +0.14(+0.74%)
Aug 19, 2009 18.66 19.04 18.40 18.99 1,245,311 +0.10(+0.54%)
Aug 18, 2009 18.24 19.01 18.24 18.89 1,269,409 +0.82(+4.56%)
Aug 17, 2009 18.24 18.35 17.79 18.06 1,346,559 -0.66(-3.50%)
Aug 14, 2009 18.95 19.02 18.51 18.72 1,127,714 -0.13(-0.70%)
Aug 13, 2009 19.15 19.15 18.75 18.85 1,287,845 -0.14(-0.74%)
Aug 12, 2009 18.45 19.21 18.45 18.99 1,945,839 +0.51(+2.79%)
Aug 11, 2009 18.74 18.74 18.39 18.48 1,292,947 -0.46(-2.42%)
Aug 10, 2009 18.88 19.01 18.62 18.93 1,298,653 +0.03(+0.15%)
Aug 07, 2009 19.13 19.62 18.77 18.91 1,992,870 -0.15(-0.79%)
Aug 06, 2009 19.86 19.93 18.89 19.06 1,857,391 -0.60(-3.05%)
Aug 05, 2009 19.38 19.73 19.31 19.65 1,431,694 +0.34(+1.74%)
Aug 04, 2009 20.02 20.13 19.13 19.32 3,019,996 -0.72(-3.60%)
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.