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 (%)
Feb 27, 2009 8.431 8.799 8.294 8.356 0 -0.38(-4.36%)
Feb 26, 2009 8.668 8.987 8.609 8.737 4,508,967 +0.17(+1.97%)
Feb 25, 2009 8.893 8.924 8.263 8.568 5,915,654 -0.28(-3.17%)
Feb 24, 2009 8.338 8.912 8.300 8.849 3,504,334 +0.52(+6.30%)
Feb 23, 2009 8.706 8.849 8.319 8.325 3,818,303 -0.33(-3.82%)
Feb 20, 2009 8.650 8.930 8.344 8.656 3,778,615 -0.27(-3.07%)
Feb 19, 2009 9.055 9.317 8.874 8.930 3,655,531 -0.12(-1.31%)
Feb 18, 2009 9.024 9.192 8.643 9.049 5,879,899 +0.09(+0.97%)
Feb 17, 2009 9.505 9.573 8.843 8.962 3,108,766 -0.84(-8.54%)
Feb 13, 2009 9.536 10.18 9.455 9.798 4,692,029 +0.39(+4.11%)
Feb 12, 2009 9.192 9.411 8.987 9.411 2,318,175 -0.01(-0.07%)
Feb 11, 2009 9.567 9.586 9.186 9.417 2,718,505 +0.02(+0.20%)
Feb 10, 2009 10.18 10.18 9.255 9.398 2,630,168 -0.82(-8.06%)
Feb 09, 2009 10.05 10.45 9.829 10.22 2,066,406 +0.23(+2.31%)
Feb 06, 2009 9.611 10.23 9.486 9.991 2,696,000 +0.36(+3.69%)
Feb 05, 2009 9.598 9.748 9.311 9.636 3,640,703 +0.00(+0.00%)
Feb 04, 2009 9.785 10.00 9.548 9.636 4,264,598 -0.14(-1.47%)
Feb 03, 2009 9.748 9.954 9.517 9.779 3,100,821 +0.01(+0.06%)
Feb 02, 2009 9.573 9.954 9.448 9.773 3,214,954 -0.07(-0.76%)
Jan 30, 2009 10.30 10.30 9.617 9.848 0 -0.29(-2.89%)
Jan 29, 2009 10.69 10.82 10.04 10.14 2,254,760 -0.64(-5.91%)
Jan 28, 2009 10.90 10.96 10.64 10.78 2,701,180 +0.23(+2.19%)
Jan 27, 2009 10.30 10.75 10.28 10.55 4,291,073 +0.29(+2.80%)
Jan 26, 2009 9.979 10.42 9.923 10.26 4,523,162 +0.41(+4.12%)
Jan 23, 2009 9.324 9.998 9.149 9.854 3,992,504 +0.36(+3.74%)
Jan 22, 2009 9.011 9.629 8.749 9.498 6,161,803 +0.12(+1.33%)
Jan 21, 2009 9.242 9.436 8.799 9.373 4,385,399 +0.16(+1.69%)
Jan 20, 2009 9.835 9.835 9.192 9.217 5,332,866 -0.79(-7.92%)
Jan 16, 2009 10.48 10.50 9.430 10.01 3,891,359 -0.03(-0.31%)
Jan 15, 2009 9.879 10.30 9.330 10.04 6,238,335 +0.06(+0.56%)
Jan 14, 2009 10.53 10.53 9.854 9.985 4,392,838 -0.76(-7.08%)
Jan 13, 2009 10.65 10.88 10.35 10.75 8,570,932 -0.04(-0.41%)
Jan 12, 2009 11.11 11.20 10.70 10.79 5,491,709 -0.50(-4.42%)
Jan 09, 2009 11.21 11.54 10.87 11.29 5,072,095 +0.25(+2.26%)
Jan 08, 2009 10.45 11.10 10.37 11.04 6,016,454 +0.36(+3.33%)
Jan 07, 2009 11.18 11.20 10.57 10.68 5,092,053 -0.40(-3.60%)
Jan 06, 2009 10.17 11.20 10.17 11.08 5,743,079 +0.92(+9.02%)
Jan 05, 2009 9.529 10.27 9.442 10.17 3,618,614 +0.55(+5.71%)
Jan 02, 2009 9.436 9.667 9.224 9.617 0 +0.09(+0.92%)
Jan 01, 2009 9.018 9.586 9.018 9.529 0 +0.00(+0.00%)
Dec 31, 2008 9.018 9.586 9.018 9.529 4,086,023 +0.39(+4.30%)
Dec 30, 2008 8.556 9.143 8.556 9.136 3,509,481 +0.54(+6.24%)
Dec 29, 2008 8.756 8.818 8.425 8.600 3,099,206 -0.26(-2.89%)
Dec 26, 2008 8.831 8.930 8.643 8.855 833,086 -0.05(-0.56%)
Dec 24, 2008 8.849 8.937 8.587 8.905 1,190,624 +0.02(+0.28%)
Dec 23, 2008 9.473 9.567 8.806 8.880 4,198,484 -0.51(-5.45%)
Dec 22, 2008 9.948 9.954 9.205 9.392 3,540,735 -0.29(-2.97%)
Dec 19, 2008 9.373 9.804 9.205 9.679 4,191,310 +0.25(+2.65%)
Dec 18, 2008 9.348 9.685 9.168 9.430 4,679,180 +0.16(+1.68%)
Dec 17, 2008 8.843 9.442 8.699 9.274 4,171,324 -0.01(-0.13%)
Dec 16, 2008 8.762 9.299 8.469 9.286 2,810,589 +0.76(+8.85%)
Dec 15, 2008 8.774 8.806 8.375 8.531 3,034,192 -0.27(-3.12%)
Dec 12, 2008 8.612 8.930 8.456 8.806 2,690,470 -0.06(-0.63%)
Dec 11, 2008 9.367 9.742 8.706 8.862 3,853,477 -0.69(-7.19%)
Dec 10, 2008 9.361 9.742 9.155 9.548 3,705,209 +0.27(+2.89%)
Dec 09, 2008 8.930 9.642 8.899 9.280 4,650,210 +0.08(+0.88%)
Dec 08, 2008 8.425 9.348 8.425 9.199 3,536,125 +0.89(+10.74%)
Dec 05, 2008 7.807 8.319 7.695 8.306 4,614,734 +0.17(+2.07%)
Dec 04, 2008 8.181 8.643 7.951 8.138 4,713,932 -0.08(-0.99%)
Dec 03, 2008 7.888 8.444 7.776 8.219 4,750,086 -0.36(-4.22%)
Dec 02, 2008 9.049 9.099 8.300 8.581 3,887,925 -0.02(-0.29%)
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.