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 (%)
Sep 30, 2011 17.70 18.00 17.60 17.79 2,229,700 -0.17(-0.93%)
Sep 29, 2011 17.94 18.14 17.61 17.96 1,972,427 +0.37(+2.09%)
Sep 28, 2011 18.37 18.37 17.59 17.59 2,552,953 -0.68(-3.75%)
Sep 27, 2011 18.07 18.52 18.06 18.28 3,009,788 +0.64(+3.62%)
Sep 26, 2011 17.17 17.65 17.01 17.64 3,035,755 +0.48(+2.79%)
Sep 23, 2011 16.68 17.25 16.67 17.16 2,601,278 +0.27(+1.61%)
Sep 22, 2011 16.83 16.94 16.56 16.89 3,813,474 -0.48(-2.79%)
Sep 21, 2011 18.16 18.26 17.37 17.37 1,785,222 -0.88(-4.81%)
Sep 20, 2011 18.13 18.47 18.10 18.25 1,600,531 +0.06(+0.36%)
Sep 19, 2011 18.62 18.62 18.08 18.19 1,747,735 -0.63(-3.33%)
Sep 16, 2011 19.00 19.11 18.73 18.81 1,811,104 -0.10(-0.51%)
Sep 15, 2011 18.61 18.91 18.44 18.91 2,207,735 +0.57(+3.14%)
Sep 14, 2011 17.99 18.49 17.76 18.34 1,338,577 +0.39(+2.16%)
Sep 13, 2011 18.01 18.02 17.80 17.95 1,476,558 +0.01(+0.07%)
Sep 12, 2011 17.61 17.97 17.56 17.94 1,846,933 +0.08(+0.47%)
Sep 09, 2011 18.38 18.46 17.83 17.85 1,472,977 -0.81(-4.33%)
Sep 08, 2011 18.74 19.01 18.65 18.66 1,336,940 -0.18(-0.96%)
Sep 07, 2011 18.50 18.87 18.34 18.84 990,607 +0.52(+2.86%)
Sep 06, 2011 17.97 18.32 17.72 18.32 1,569,212 -0.26(-1.43%)
Sep 02, 2011 18.66 18.84 18.49 18.58 1,782,255 -0.43(-2.24%)
Sep 01, 2011 19.23 19.26 18.85 19.01 1,376,275 -0.12(-0.64%)
Aug 31, 2011 19.04 19.23 18.94 19.13 1,733,392 +0.19(+1.02%)
Aug 30, 2011 18.78 19.11 18.66 18.94 933,312 +0.01(+0.07%)
Aug 29, 2011 18.68 18.92 18.55 18.92 1,431,480 +0.54(+2.92%)
Aug 26, 2011 18.23 18.55 17.92 18.39 1,838,380 +0.03(+0.18%)
Aug 25, 2011 18.56 18.60 18.19 18.36 2,752,875 -0.09(-0.49%)
Aug 24, 2011 18.38 18.71 18.29 18.45 2,583,395 +0.03(+0.14%)
Aug 23, 2011 18.21 18.48 18.03 18.42 2,086,872 +0.28(+1.57%)
Aug 22, 2011 18.81 18.81 18.03 18.14 2,604,318 -0.14(-0.74%)
Aug 19, 2011 18.18 18.98 18.18 18.27 2,398,044 -0.32(-1.74%)
Aug 18, 2011 18.65 18.85 18.36 18.59 2,215,233 -0.76(-3.91%)
Aug 17, 2011 19.50 19.69 19.27 19.35 1,404,627 -0.01(-0.03%)
Aug 16, 2011 19.30 19.53 19.14 19.36 1,428,672 -0.21(-1.09%)
Aug 15, 2011 19.36 19.82 19.31 19.57 1,581,016 +0.39(+2.05%)
Aug 12, 2011 19.42 19.42 18.75 19.18 1,934,887 -0.06(-0.30%)
Aug 11, 2011 18.32 19.48 18.06 19.23 3,487,007 +1.17(+6.47%)
Aug 10, 2011 18.57 18.67 17.79 18.07 4,862,176 -0.65(-3.48%)
Aug 09, 2011 17.74 18.76 17.46 18.72 5,444,762 +1.36(+7.85%)
Aug 08, 2011 17.74 17.94 17.17 17.35 5,541,550 -1.05(-5.69%)
Aug 05, 2011 18.55 18.83 17.89 18.40 3,910,049 -0.10(-0.56%)
Aug 04, 2011 19.09 19.23 18.43 18.50 2,463,833 -0.95(-4.88%)
Aug 03, 2011 19.67 19.74 19.03 19.45 1,629,624 -0.12(-0.63%)
Aug 02, 2011 20.33 20.33 19.58 19.58 1,371,065 -0.68(-3.38%)
Aug 01, 2011 20.54 20.56 20.04 20.26 1,136,079 -0.10(-0.51%)
Jul 29, 2011 20.30 20.57 20.09 20.36 1,846,083 -0.11(-0.54%)
Jul 28, 2011 20.35 20.60 20.13 20.47 1,316,843 +0.04(+0.19%)
Jul 27, 2011 20.55 20.78 20.40 20.44 1,671,568 -0.23(-1.09%)
Jul 26, 2011 20.73 20.78 20.60 20.66 1,021,820 -0.05(-0.25%)
Jul 25, 2011 20.75 20.89 20.56 20.71 925,312 -0.08(-0.37%)
Jul 22, 2011 20.74 20.80 20.74 20.79 1,722,996 -0.31(-1.46%)
Jul 21, 2011 20.82 21.27 20.76 21.10 1,290,654 +0.39(+1.86%)
Jul 20, 2011 20.87 20.89 20.64 20.71 1,569,592 -0.12(-0.56%)
Jul 19, 2011 20.64 21.01 20.61 20.83 912,148 +0.36(+1.76%)
Jul 18, 2011 20.87 20.92 20.33 20.47 1,140,616 -0.62(-2.93%)
Jul 15, 2011 21.09 21.19 20.93 21.09 1,100,503 +0.14(+0.64%)
Jul 14, 2011 21.27 21.33 20.90 20.95 849,008 -0.23(-1.09%)
Jul 13, 2011 21.08 21.65 21.08 21.18 1,364,577 +0.13(+0.61%)
Jul 12, 2011 21.08 21.33 20.96 21.05 999,171 -0.13(-0.61%)
Jul 11, 2011 21.29 21.38 21.12 21.18 1,103,247 -0.37(-1.73%)
Jul 08, 2011 21.41 21.57 21.35 21.55 627,497 -0.03(-0.15%)
Jul 07, 2011 21.58 21.68 21.52 21.59 701,224 +0.17(+0.78%)
Jul 06, 2011 21.43 21.56 21.32 21.42 947,912 -0.07(-0.33%)
Jul 05, 2011 21.62 21.67 21.41 21.49 1,020,796 +0.05(+0.24%)
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.