Skip to main content

Brookfield Asset Management (NY: BAM )

43.30 -0.05 (-0.12%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 16.98 17.15 16.80 16.97 1,501,320 +0.00(+0.00%)
Nov 27, 2009 16.51 17.09 16.50 16.97 574,815 -0.28(-1.62%)
Nov 25, 2009 17.01 17.35 16.97 17.25 1,214,083 +0.26(+1.51%)
Nov 24, 2009 16.95 17.09 16.70 16.99 1,789,964 +0.06(+0.38%)
Nov 23, 2009 16.94 17.05 16.85 16.93 1,449,501 +0.38(+2.32%)
Nov 20, 2009 16.48 16.58 16.30 16.54 1,633,389 -0.10(-0.58%)
Nov 19, 2009 16.92 16.97 16.57 16.64 2,055,634 -0.42(-2.44%)
Nov 18, 2009 17.09 17.26 16.94 17.05 1,187,844 -0.03(-0.19%)
Nov 17, 2009 17.07 17.12 16.89 17.09 3,078,593 +0.02(+0.09%)
Nov 16, 2009 17.00 17.19 16.92 17.07 1,511,637 +0.17(+0.99%)
Nov 13, 2009 16.83 16.97 16.71 16.90 1,920,758 +0.11(+0.67%)
Nov 12, 2009 16.94 17.10 16.75 16.79 767,203 -0.10(-0.57%)
Nov 11, 2009 17.24 17.33 16.80 16.89 1,482,026 -0.11(-0.66%)
Nov 10, 2009 17.26 17.26 16.89 17.00 937,839 -0.25(-1.44%)
Nov 09, 2009 17.22 17.56 17.11 17.25 1,241,113 +0.38(+2.23%)
Nov 06, 2009 16.97 17.23 16.77 16.87 1,635,867 -0.46(-2.67%)
Nov 05, 2009 17.11 17.35 17.01 17.33 633,614 +0.35(+2.07%)
Nov 04, 2009 16.89 17.41 16.88 16.98 1,445,212 +0.30(+1.82%)
Nov 03, 2009 16.31 16.70 16.16 16.68 1,436,081 +0.21(+1.26%)
Nov 02, 2009 16.89 17.03 16.26 16.47 1,928,454 -0.24(-1.43%)
Oct 30, 2009 17.22 17.22 16.54 16.71 2,213,007 -0.58(-3.33%)
Oct 29, 2009 16.98 17.34 16.73 17.29 1,841,861 +0.49(+2.90%)
Oct 28, 2009 17.55 17.55 16.71 16.80 1,127,006 -0.91(-5.15%)
Oct 27, 2009 17.89 17.97 17.65 17.71 1,043,799 -0.13(-0.72%)
Oct 26, 2009 18.25 18.58 17.67 17.84 1,170,233 -0.38(-2.11%)
Oct 23, 2009 18.22 18.25 18.09 18.22 924,528 -0.28(-1.51%)
Oct 22, 2009 18.04 18.55 17.67 18.50 2,066,425 +0.34(+1.89%)
Oct 21, 2009 18.39 18.57 18.15 18.16 1,563,958 -0.30(-1.65%)
Oct 20, 2009 18.47 18.54 18.42 18.46 1,168,444 -0.05(-0.26%)
Oct 19, 2009 18.44 18.59 18.35 18.51 1,324,784 +0.22(+1.22%)
Oct 16, 2009 18.39 18.42 18.12 18.29 1,276,529 -0.30(-1.63%)
Oct 15, 2009 18.33 18.68 18.25 18.59 1,714,425 +0.01(+0.04%)
Oct 14, 2009 18.69 18.77 18.49 18.58 2,459,678 +0.31(+1.71%)
Oct 13, 2009 18.34 18.62 18.06 18.27 1,798,808 -0.02(-0.13%)
Oct 12, 2009 18.52 18.59 18.16 18.29 786,716 -0.10(-0.52%)
Oct 09, 2009 18.85 19.07 18.25 18.39 2,512,548 -0.42(-2.25%)
Oct 08, 2009 18.27 19.23 18.23 18.81 4,107,956 +0.71(+3.93%)
Oct 07, 2009 17.94 18.15 17.77 18.10 907,696 +0.10(+0.53%)
Oct 06, 2009 17.80 18.25 17.67 18.01 1,504,987 +0.39(+2.22%)
Oct 05, 2009 17.44 17.68 17.14 17.61 956,769 +0.43(+2.51%)
Oct 02, 2009 16.82 17.38 16.62 17.18 1,559,066 +0.01(+0.05%)
Oct 01, 2009 18.15 18.26 17.14 17.17 2,192,392 -0.98(-5.42%)
Sep 30, 2009 18.57 18.57 17.88 18.16 1,275,928 -0.03(-0.18%)
Sep 29, 2009 18.19 18.36 18.05 18.19 1,582,158 +0.07(+0.40%)
Sep 28, 2009 17.86 18.26 17.67 18.12 1,344,690 +0.38(+2.16%)
Sep 25, 2009 17.75 17.88 17.64 17.73 1,068,189 +0.01(+0.07%)
Sep 24, 2009 19.01 19.11 17.59 17.72 2,567,677 -1.20(-6.36%)
Sep 23, 2009 19.24 19.35 18.89 18.93 2,463,310 -0.31(-1.62%)
Sep 22, 2009 18.82 19.27 18.56 19.24 1,598,446 +0.67(+3.62%)
Sep 21, 2009 18.62 18.73 18.21 18.57 1,790,271 -0.38(-2.02%)
Sep 18, 2009 19.20 19.20 18.78 18.95 1,317,136 -0.07(-0.38%)
Sep 17, 2009 19.07 19.46 18.88 19.02 2,948,027 +0.34(+1.80%)
Sep 16, 2009 18.06 18.99 18.05 18.69 2,364,072 +0.66(+3.68%)
Sep 15, 2009 17.72 18.08 17.53 18.02 1,144,684 +0.43(+2.45%)
Sep 14, 2009 17.09 17.64 17.09 17.59 1,129,102 +0.20(+1.15%)
Sep 11, 2009 17.33 17.49 17.11 17.39 1,168,030 +0.15(+0.88%)
Sep 10, 2009 16.93 17.27 16.89 17.24 2,032,877 +0.25(+1.46%)
Sep 09, 2009 17.46 17.46 16.93 16.99 1,987,448 -0.42(-2.39%)
Sep 08, 2009 17.53 17.66 17.21 17.41 1,232,862 +0.24(+1.40%)
Sep 04, 2009 16.82 17.17 16.70 17.17 1,342,211 +0.42(+2.48%)
Sep 03, 2009 16.62 16.86 16.28 16.75 1,478,287 +0.51(+3.15%)
Sep 02, 2009 16.30 16.47 16.15 16.24 3,837,540 -0.18(-1.07%)
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.