Skip to main content

Brookfield Asset Management (NY: BAM )

41.86 +0.06 (+0.14%)
Streaming Delayed Price Updated: 10:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 12.72 12.74 12.41 12.71 1,692,900 -0.17(-1.36%)
Aug 28, 2009 12.99 13.09 12.72 12.88 1,341,653 +0.00(+0.00%)
Aug 27, 2009 12.90 12.91 12.50 12.88 1,642,798 -0.08(-0.63%)
Aug 26, 2009 12.94 13.10 12.68 12.96 2,135,064 +0.03(+0.19%)
Aug 25, 2009 13.04 13.25 12.89 12.94 2,757,060 +0.09(+0.68%)
Aug 24, 2009 13.29 13.32 12.79 12.85 1,530,355 -0.29(-2.23%)
Aug 21, 2009 13.00 13.17 12.77 13.14 1,917,537 +0.37(+2.89%)
Aug 20, 2009 12.77 12.79 12.62 12.77 1,295,315 +0.09(+0.74%)
Aug 19, 2009 12.46 12.71 12.29 12.68 1,865,031 +0.07(+0.55%)
Aug 18, 2009 12.18 12.69 12.18 12.61 1,901,121 +0.55(+4.56%)
Aug 17, 2009 12.18 12.26 11.88 12.06 2,016,664 -0.44(-3.50%)
Aug 14, 2009 12.65 12.70 12.36 12.50 1,688,912 -0.09(-0.70%)
Aug 13, 2009 12.79 12.79 12.52 12.59 1,928,731 -0.09(-0.74%)
Aug 12, 2009 12.32 12.83 12.32 12.68 2,914,171 +0.34(+2.79%)
Aug 11, 2009 12.51 12.51 12.28 12.34 1,936,372 -0.31(-2.42%)
Aug 10, 2009 12.61 12.69 12.44 12.64 1,944,919 +0.02(+0.15%)
Aug 07, 2009 12.77 13.10 12.54 12.62 2,984,607 -0.10(-0.79%)
Aug 06, 2009 13.26 13.30 12.61 12.72 2,781,708 -0.40(-3.05%)
Aug 05, 2009 12.94 13.17 12.89 13.12 2,144,166 +0.22(+1.74%)
Aug 04, 2009 13.37 13.44 12.77 12.90 4,522,875 -0.48(-3.60%)
Aug 03, 2009 13.39 13.43 13.05 13.38 2,099,635 +0.23(+1.76%)
Jul 31, 2009 12.58 13.29 12.46 13.15 4,035,081 +0.62(+4.99%)
Jul 30, 2009 12.17 12.66 12.09 12.52 2,481,079 +0.52(+4.32%)
Jul 29, 2009 11.91 12.19 11.77 12.01 2,407,699 -0.11(-0.93%)
Jul 28, 2009 11.69 12.19 11.65 12.12 1,885,588 +0.26(+2.21%)
Jul 27, 2009 12.10 12.12 11.71 11.86 2,096,273 -0.18(-1.51%)
Jul 24, 2009 12.00 12.11 11.90 12.04 755 +0.02(+0.16%)
Jul 23, 2009 11.61 12.05 11.59 12.02 1,689,403 +0.36(+3.11%)
Jul 22, 2009 11.29 11.77 11.29 11.66 2,195,826 +0.26(+2.25%)
Jul 21, 2009 11.55 11.65 11.18 11.40 2,728,571 -0.04(-0.33%)
Jul 20, 2009 11.24 11.46 11.20 11.44 975,972 +0.36(+3.21%)
Jul 17, 2009 11.12 11.17 10.92 11.08 1,610,875 +0.01(+0.11%)
Jul 16, 2009 10.83 11.14 10.80 11.07 1,785,349 +0.16(+1.49%)
Jul 15, 2009 10.48 10.97 10.48 10.91 2,347,542 +0.61(+5.95%)
Jul 14, 2009 9.961 10.36 9.949 10.29 1,804,876 +0.39(+3.98%)
Jul 13, 2009 9.724 9.899 9.668 9.899 2,250,939 +0.22(+2.26%)
Jul 10, 2009 9.730 9.774 9.618 9.680 1,555,770 -0.14(-1.40%)
Jul 09, 2009 9.849 9.955 9.762 9.818 2,307,749 +0.03(+0.32%)
Jul 08, 2009 10.12 10.17 9.643 9.787 5,483,830 -0.35(-3.45%)
Jul 07, 2009 10.46 10.53 10.14 10.14 3,422,298 -0.39(-3.74%)
Jul 06, 2009 10.36 10.53 10.31 10.53 1,958,923 +0.12(+1.20%)
Jul 02, 2009 10.51 10.63 10.34 10.41 1,984,241 -0.18(-1.71%)
Jul 01, 2009 10.69 10.88 10.56 10.59 1,598,139 -0.08(-0.76%)
Jun 30, 2009 10.68 10.90 10.40 10.67 1,534,427 -0.10(-0.93%)
Jun 29, 2009 10.62 10.78 10.58 10.77 1,569,057 +0.06(+0.58%)
Jun 26, 2009 10.72 10.76 10.59 10.71 1,593,451 -0.06(-0.52%)
Jun 25, 2009 10.51 10.78 10.45 10.76 2,026,951 +0.09(+0.82%)
Jun 24, 2009 10.78 10.86 10.59 10.67 2,231,401 +0.08(+0.77%)
Jun 23, 2009 10.58 10.78 10.47 10.59 2,699,776 +0.01(+0.12%)
Jun 22, 2009 11.12 11.20 10.55 10.58 2,489,467 -0.83(-7.28%)
Jun 19, 2009 11.04 11.55 11.04 11.41 1,978,729 +0.41(+3.75%)
Jun 18, 2009 10.81 11.13 10.75 11.00 2,436,186 +0.19(+1.73%)
Jun 17, 2009 10.91 10.97 10.63 10.81 2,312,361 -0.10(-0.92%)
Jun 16, 2009 10.76 11.18 10.76 10.91 3,046,911 +0.08(+0.75%)
Jun 15, 2009 10.81 10.89 10.61 10.83 3,615,959 -0.13(-1.20%)
Jun 12, 2009 10.81 11.01 10.73 10.96 2,041,268 +0.09(+0.86%)
Jun 11, 2009 10.96 11.04 10.81 10.87 3,119,577 +0.02(+0.17%)
Jun 10, 2009 11.18 11.29 10.67 10.85 3,848,605 -0.31(-2.80%)
Jun 09, 2009 11.26 11.43 10.96 11.16 2,775,798 -0.03(-0.28%)
Jun 08, 2009 11.18 11.29 11.02 11.19 2,876,317 -0.21(-1.81%)
Jun 05, 2009 11.47 11.50 11.21 11.40 4,611,807 +0.05(+0.44%)
Jun 04, 2009 11.37 11.43 11.14 11.35 4,534,262 -0.07(-0.66%)
Jun 03, 2009 11.64 11.70 11.30 11.42 5,933,142 -0.28(-2.40%)
Jun 02, 2009 11.09 11.80 10.97 11.71 4,323,671 +0.61(+5.52%)
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.