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 (%)
Oct 31, 2006 18.48 18.60 18.37 18.56 705,351 +0.08(+0.43%)
Oct 30, 2006 18.51 18.64 18.39 18.48 429,483 -0.19(-1.03%)
Oct 27, 2006 18.79 18.92 18.55 18.67 433,964 -0.11(-0.60%)
Oct 26, 2006 18.59 18.79 18.56 18.78 497,010 +0.19(+1.03%)
Oct 25, 2006 18.48 18.64 18.43 18.59 443,885 +0.06(+0.32%)
Oct 24, 2006 18.41 18.61 18.37 18.53 556,216 +0.08(+0.43%)
Oct 23, 2006 18.32 18.53 18.24 18.45 563,897 +0.18(+0.98%)
Oct 20, 2006 18.14 18.34 18.14 18.27 618,142 +0.17(+0.94%)
Oct 19, 2006 17.89 18.15 17.89 18.10 586,779 +0.15(+0.83%)
Oct 18, 2006 18.00 18.07 17.84 17.95 578,618 +0.04(+0.21%)
Oct 17, 2006 17.81 17.96 17.69 17.91 680,709 -0.01(-0.05%)
Oct 16, 2006 18.08 18.08 17.87 17.92 662,947 +0.00(+0.02%)
Oct 13, 2006 17.81 17.98 17.77 17.92 825,043 +0.12(+0.65%)
Oct 12, 2006 17.70 17.91 17.70 17.80 935,935 +0.18(+1.04%)
Oct 11, 2006 18.26 18.26 17.50 17.62 1,500,632 -0.66(-3.60%)
Oct 10, 2006 18.34 18.34 18.21 18.28 552,696 -0.10(-0.57%)
Oct 09, 2006 18.30 18.44 18.28 18.38 384,679 +0.12(+0.68%)
Oct 06, 2006 18.26 18.40 18.12 18.26 487,089 -0.12(-0.66%)
Oct 05, 2006 18.48 18.48 18.26 18.38 709,992 +0.09(+0.48%)
Oct 04, 2006 18.26 18.36 18.15 18.29 807,922 +0.05(+0.27%)
Oct 03, 2006 18.53 18.53 18.23 18.24 686,309 -0.37(-1.97%)
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.