Skip to main content

Brookfield Asset Management (NY: BAM )

41.98 +0.18 (+0.43%)
Streaming Delayed Price Updated: 2:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 18.84 19.07 18.83 18.94 1,311,206 +0.13(+0.68%)
Oct 28, 2010 19.14 19.18 18.69 18.81 1,019,874 -0.06(-0.34%)
Oct 27, 2010 19.18 19.18 18.66 18.88 1,304,263 -0.46(-2.36%)
Oct 25, 2010 19.39 19.59 19.25 19.33 1,397,147 +0.10(+0.53%)
Oct 22, 2010 19.44 19.44 19.16 19.23 881,176 -0.07(-0.36%)
Oct 21, 2010 19.33 19.54 19.12 19.30 1,556,324 -0.01(-0.07%)
Oct 20, 2010 18.80 19.35 18.77 19.32 2,437,240 +0.58(+3.12%)
Oct 19, 2010 18.73 18.92 18.50 18.73 1,379,706 -0.29(-1.53%)
Oct 18, 2010 18.86 19.02 18.82 19.02 1,456,991 +0.10(+0.54%)
Oct 15, 2010 19.11 19.21 18.84 18.92 1,723,951 -0.03(-0.17%)
Oct 14, 2010 18.98 19.04 18.90 18.95 2,894,828 +0.00(+0.00%)
Oct 13, 2010 18.81 19.02 18.78 18.95 5,070,924 +0.30(+1.63%)
Oct 12, 2010 18.40 18.69 18.24 18.65 1,726,487 +0.31(+1.70%)
Oct 11, 2010 18.50 18.52 18.30 18.34 606,574 -0.18(-0.96%)
Oct 08, 2010 18.52 18.56 18.13 18.52 1,360,322 +0.27(+1.50%)
Oct 07, 2010 18.38 18.38 18.13 18.24 933,449 -0.08(-0.45%)
Oct 06, 2010 18.36 18.40 18.18 18.33 1,439,570 +0.03(+0.14%)
Oct 05, 2010 18.15 18.33 18.07 18.30 957,831 +0.24(+1.34%)
Oct 04, 2010 18.10 18.21 17.96 18.06 949,859 -0.12(-0.66%)
Oct 01, 2010 18.18 18.20 18.00 18.18 1,847,473 +0.18(+0.99%)
Sep 30, 2010 17.85 18.01 17.81 18.00 1,738,562 +0.24(+1.36%)
Sep 29, 2010 17.84 17.89 17.72 17.76 1,594,593 -0.10(-0.53%)
Sep 28, 2010 17.38 17.89 17.21 17.86 1,860,396 +0.45(+2.59%)
Sep 27, 2010 17.49 17.61 17.30 17.41 740,997 -0.09(-0.51%)
Sep 24, 2010 17.44 17.61 17.32 17.49 772,296 +0.34(+1.96%)
Sep 23, 2010 17.21 17.30 17.07 17.16 860,736 -0.25(-1.46%)
Sep 22, 2010 17.48 17.63 17.24 17.41 767,276 -0.11(-0.65%)
Sep 21, 2010 17.56 17.67 17.34 17.53 1,646,439 -0.05(-0.29%)
Sep 20, 2010 17.35 17.68 17.32 17.58 641,561 +0.20(+1.13%)
Sep 17, 2010 17.38 17.54 17.32 17.38 718,299 -0.03(-0.15%)
Sep 15, 2010 17.38 17.53 17.34 17.41 1,845,799 -0.02(-0.11%)
Sep 14, 2010 17.41 17.57 17.29 17.42 681,831 +0.04(+0.22%)
Sep 13, 2010 17.35 17.43 17.16 17.39 1,544,551 +0.20(+1.14%)
Sep 10, 2010 17.06 17.23 17.04 17.19 1,056,295 +0.20(+1.16%)
Sep 09, 2010 17.34 17.34 16.90 16.99 1,150,643 -0.10(-0.56%)
Sep 08, 2010 16.99 17.42 16.94 17.09 1,587,465 +0.21(+1.24%)
Sep 07, 2010 17.32 17.37 16.88 16.88 2,365,465 -0.44(-2.53%)
Sep 03, 2010 17.26 17.64 17.26 17.32 1,037,882 +0.27(+1.60%)
Sep 02, 2010 16.90 17.11 16.83 17.04 915,844 +0.18(+1.05%)
Sep 01, 2010 16.55 16.93 16.45 16.87 1,876,102 +0.65(+3.99%)
Aug 31, 2010 16.23 16.31 15.95 16.22 2,521 +0.08(+0.47%)
Aug 30, 2010 16.28 16.40 16.11 16.14 1,880,575 -0.15(-0.93%)
Aug 27, 2010 16.29 16.35 15.87 16.29 1,786,163 +0.39(+2.43%)
Aug 26, 2010 15.94 16.12 15.86 15.91 956,562 +0.06(+0.40%)
Aug 25, 2010 15.52 15.88 15.46 15.84 1,091,545 +0.18(+1.17%)
Aug 24, 2010 15.81 16.00 15.61 15.66 1,437,279 -0.43(-2.64%)
Aug 23, 2010 16.26 16.41 16.08 16.09 808,233 -0.08(-0.47%)
Aug 20, 2010 16.14 16.23 15.93 16.16 651,858 -0.07(-0.43%)
Aug 19, 2010 16.36 16.38 15.96 16.23 1,258,942 -0.30(-1.80%)
Aug 18, 2010 16.59 16.63 16.31 16.53 1,359,902 -0.01(-0.08%)
Aug 17, 2010 16.22 16.61 16.14 16.54 927,810 +0.44(+2.76%)
Aug 16, 2010 16.02 16.21 15.93 16.10 740,370 +0.04(+0.28%)
Aug 13, 2010 16.05 16.21 15.77 16.05 1,226,130 +0.17(+1.08%)
Aug 12, 2010 15.74 16.05 15.74 15.88 1,172,615 -0.14(-0.87%)
Aug 11, 2010 16.20 16.21 16.00 16.02 1,523,728 -0.67(-4.03%)
Aug 10, 2010 16.69 16.85 16.69 16.69 630 -0.27(-1.57%)
Aug 09, 2010 16.47 17.04 16.35 16.96 2,573,107 +0.64(+3.93%)
Aug 06, 2010 16.32 16.41 16.14 16.32 1,467,011 -0.25(-1.53%)
Aug 05, 2010 16.24 16.59 16.24 16.57 1,684,616 +0.17(+1.04%)
Aug 04, 2010 16.38 16.50 16.28 16.40 1,344,559 +0.01(+0.04%)
Aug 03, 2010 16.20 16.59 16.14 16.40 2,274,314 +0.05(+0.31%)
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.