Skip to main content

Brookfield Asset Management (NY: BAM )

42.03 +0.23 (+0.55%)
Streaming Delayed Price Updated: 1:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 13.18 13.33 13.15 13.27 283,388 +0.12(+0.93%)
Nov 29, 2005 13.16 13.21 13.14 13.15 248,025 -0.04(-0.34%)
Nov 28, 2005 13.15 13.22 13.12 13.19 273,627 +0.56(+4.46%)
Nov 25, 2005 12.63 12.63 12.63 12.63 0 +0.00(+0.00%)
Nov 23, 2005 12.63 12.63 12.63 12.63 0 +0.00(+0.00%)
Nov 22, 2005 12.63 12.63 12.63 12.63 0 +0.00(+0.00%)
Nov 21, 2005 12.63 12.63 12.63 12.63 0 +0.00(+0.00%)
Nov 18, 2005 12.63 12.63 12.63 12.63 0 +0.00(+0.00%)
Nov 17, 2005 12.63 12.63 12.63 12.63 0 +0.00(+0.00%)
Nov 16, 2005 12.63 12.63 12.63 12.63 0 +0.00(+0.00%)
Nov 15, 2005 12.78 12.78 12.57 12.63 159,856 -0.17(-1.37%)
Nov 14, 2005 12.73 12.91 12.50 12.80 256,186 +0.02(+0.17%)
Nov 11, 2005 12.76 12.78 12.65 12.78 313,151 -0.05(-0.39%)
Nov 10, 2005 12.80 13.02 12.61 12.83 369,797 +0.03(+0.22%)
Nov 09, 2005 12.58 12.88 12.50 12.80 307,551 +0.17(+1.36%)
Nov 08, 2005 12.83 12.83 12.60 12.63 380,998 -0.31(-2.40%)
Nov 07, 2005 12.93 12.98 12.90 12.94 221,782 -0.06(-0.43%)
Nov 04, 2005 12.97 13.05 12.88 13.00 298,430 +0.07(+0.54%)
Nov 03, 2005 12.90 13.06 12.90 12.93 786,959 +0.03(+0.22%)
Nov 02, 2005 12.78 12.92 12.69 12.90 297,310 +0.07(+0.54%)
Nov 01, 2005 12.65 12.98 12.64 12.83 1,426,864 +0.12(+0.94%)
Oct 31, 2005 12.44 12.80 12.41 12.71 1,367,498 +0.47(+3.86%)
Oct 28, 2005 12.03 12.26 11.98 12.24 235,703 +0.15(+1.26%)
Oct 27, 2005 12.12 12.20 11.94 12.09 308,671 -0.05(-0.41%)
Oct 26, 2005 11.88 12.17 11.88 12.14 349,955 +0.22(+1.86%)
Oct 25, 2005 11.86 12.05 11.82 11.92 251,065 +0.06(+0.47%)
Oct 24, 2005 11.69 11.86 11.63 11.86 1,029,384 +0.17(+1.45%)
Oct 21, 2005 11.77 11.81 11.63 11.69 948,256 -0.22(-1.84%)
Oct 20, 2005 11.98 12.09 11.85 11.91 551,576 -0.17(-1.40%)
Oct 19, 2005 12.11 12.12 11.98 12.08 800,721 -0.06(-0.50%)
Oct 18, 2005 12.19 12.22 12.05 12.14 576,698 -0.12(-0.95%)
Oct 17, 2005 12.25 12.30 12.18 12.26 252,185 +0.01(+0.07%)
Oct 14, 2005 12.14 12.26 12.00 12.25 213,301 +0.11(+0.92%)
Oct 13, 2005 12.22 12.22 11.75 12.14 684,069 -0.26(-2.13%)
Oct 12, 2005 12.50 12.54 12.37 12.40 419,722 -0.08(-0.64%)
Oct 11, 2005 12.50 12.58 12.43 12.48 545,655 -0.06(-0.47%)
Oct 10, 2005 13.07 12.62 12.50 12.54 101,290 +0.02(+0.13%)
Oct 07, 2005 12.47 12.73 12.42 12.52 421,962 -0.14(-1.12%)
Oct 06, 2005 12.67 12.67 12.67 12.67 0 +0.00(+0.00%)
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.