Skip to main content

Brookfield Asset Management (NY: BAM )

45.67 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 22.13 22.43 22.07 22.27 284,163 +0.20(+0.90%)
Jan 30, 2006 21.98 22.24 21.98 22.07 289,936 -0.01(-0.04%)
Jan 27, 2006 21.63 22.14 21.62 22.07 212,427 +0.49(+2.25%)
Jan 26, 2006 21.60 21.72 21.47 21.59 175,009 +0.05(+0.25%)
Jan 25, 2006 21.53 21.59 21.47 21.53 421,648 +0.03(+0.14%)
Jan 24, 2006 21.57 21.64 21.43 21.51 557,209 -0.01(-0.04%)
Jan 23, 2006 21.27 21.62 21.21 21.51 301,696 +0.34(+1.59%)
Jan 20, 2006 21.12 21.21 20.98 21.18 272,617 +0.34(+1.64%)
Jan 19, 2006 20.33 20.87 20.25 20.84 210,610 +0.54(+2.64%)
Jan 18, 2006 20.19 20.30 20.10 20.30 191,901 -0.10(-0.47%)
Jan 17, 2006 20.41 20.41 19.82 20.40 543,524 -0.14(-0.69%)
Jan 13, 2006 20.71 20.72 20.51 20.54 310,570 -0.14(-0.66%)
Jan 12, 2006 20.63 20.73 20.61 20.67 180,569 -0.05(-0.24%)
Jan 11, 2006 20.78 20.79 20.69 20.72 200,347 -0.02(-0.08%)
Jan 10, 2006 20.84 20.89 20.67 20.74 256,795 -0.10(-0.50%)
Jan 09, 2006 20.90 20.94 20.79 20.84 338,045 -0.16(-0.77%)
Jan 06, 2006 20.98 21.08 20.89 21.01 386,368 +0.04(+0.18%)
Jan 05, 2006 21.20 21.21 20.86 20.97 240,438 -0.33(-1.56%)
Jan 04, 2006 21.49 21.49 21.16 21.30 236,161 -0.09(-0.41%)
Jan 03, 2006 20.91 21.46 20.89 21.39 460,777 +0.47(+2.23%)
Dec 30, 2005 21.21 21.21 20.75 20.92 114,820 -0.28(-1.31%)
Dec 29, 2005 21.32 21.59 21.15 21.20 375,036 -0.01(-0.06%)
Dec 28, 2005 21.26 21.27 21.11 21.21 244,714 +0.05(+0.24%)
Dec 27, 2005 20.80 21.34 20.79 21.16 135,453 +0.37(+1.76%)
Dec 23, 2005 20.69 20.86 20.63 20.80 107,764 +0.14(+0.68%)
Dec 22, 2005 20.68 20.72 20.54 20.66 205,906 -0.03(-0.16%)
Dec 21, 2005 20.18 20.75 20.18 20.69 224,508 +0.52(+2.56%)
Dec 20, 2005 20.12 20.21 20.06 20.18 104,449 +0.14(+0.68%)
Dec 19, 2005 20.23 20.39 20.03 20.04 169,557 -0.20(-0.97%)
Dec 16, 2005 20.30 20.42 20.17 20.23 165,388 +0.16(+0.81%)
Dec 15, 2005 20.20 20.30 20.06 20.07 129,252 -0.19(-0.92%)
Dec 14, 2005 20.25 20.31 20.22 20.26 102,632 +0.07(+0.35%)
Dec 13, 2005 20.30 20.38 20.15 20.19 170,733 -0.15(-0.72%)
Dec 12, 2005 20.41 20.41 20.27 20.33 115,247 +0.10(+0.47%)
Dec 09, 2005 20.19 20.31 20.06 20.24 135,881 +0.07(+0.37%)
Dec 08, 2005 20.29 20.32 20.10 20.16 91,300 -0.14(-0.68%)
Dec 07, 2005 20.45 20.52 20.15 20.30 154,590 -0.26(-1.25%)
Dec 06, 2005 20.31 20.59 20.10 20.56 246,745 +0.30(+1.46%)
Dec 05, 2005 20.07 20.49 19.99 20.26 272,617 +0.30(+1.50%)
Dec 02, 2005 19.98 20.09 19.52 19.96 211,893 +0.00(+0.02%)
Dec 01, 2005 19.77 19.96 19.73 19.96 241,934 +0.10(+0.48%)
Nov 30, 2005 19.73 19.95 19.69 19.86 189,335 +0.18(+0.93%)
Nov 29, 2005 19.69 19.77 19.66 19.68 165,708 -0.07(-0.34%)
Nov 28, 2005 19.68 19.78 19.64 19.75 182,814 +0.84(+4.46%)
Nov 25, 2005 18.90 18.90 18.90 18.90 0 +0.00(+0.00%)
Nov 23, 2005 18.90 18.90 18.90 18.90 0 +0.00(+0.00%)
Nov 22, 2005 18.90 18.90 18.90 18.90 0 +0.00(+0.00%)
Nov 21, 2005 18.90 18.90 18.90 18.90 0 +0.00(+0.00%)
Nov 18, 2005 18.90 18.90 18.90 18.90 0 +0.00(+0.00%)
Nov 17, 2005 18.90 18.90 18.90 18.90 0 +0.00(+0.00%)
Nov 16, 2005 18.90 18.90 18.90 18.90 0 +0.00(+0.00%)
Nov 15, 2005 19.12 19.13 18.82 18.90 106,801 -0.26(-1.37%)
Nov 14, 2005 19.06 19.33 18.71 19.16 171,161 +0.03(+0.17%)
Nov 11, 2005 19.10 19.13 18.93 19.13 209,220 -0.07(-0.39%)
Nov 10, 2005 19.16 19.48 18.87 19.21 247,066 +0.04(+0.22%)
Nov 09, 2005 18.84 19.28 18.71 19.16 205,478 +0.26(+1.36%)
Nov 08, 2005 19.20 19.20 18.87 18.91 254,550 -0.47(-2.40%)
Nov 07, 2005 19.35 19.42 19.31 19.37 148,175 -0.08(-0.43%)
Nov 04, 2005 19.41 19.54 19.27 19.46 199,385 +0.10(+0.54%)
Nov 03, 2005 19.31 19.55 19.31 19.35 525,777 +0.04(+0.22%)
Nov 02, 2005 19.12 19.33 19.00 19.31 198,636 +0.10(+0.54%)
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.