Skip to main content

Brookfield Asset Management (NY: BAM )

41.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 18.43 18.79 18.43 18.63 418,546 +0.06(+0.31%)
Aug 30, 2006 18.53 18.59 18.32 18.57 451,395 +0.22(+1.22%)
Aug 29, 2006 18.32 18.45 18.10 18.35 356,373 +0.02(+0.14%)
Aug 28, 2006 17.91 18.36 17.89 18.32 447,229 +0.41(+2.28%)
Aug 25, 2006 18.37 18.38 17.89 17.91 656,021 -0.43(-2.34%)
Aug 24, 2006 18.62 18.63 18.27 18.34 791,584 -0.22(-1.19%)
Aug 23, 2006 18.60 19.11 18.48 18.56 1,054,537 -0.08(-0.45%)
Aug 22, 2006 18.17 18.69 18.06 18.65 987,878 +0.58(+3.22%)
Aug 21, 2006 17.81 18.07 17.81 18.06 442,101 +0.32(+1.81%)
Aug 18, 2006 17.89 18.04 17.66 17.74 459,247 -0.15(-0.84%)
Aug 17, 2006 17.70 17.92 17.70 17.89 846,065 +0.00(+0.00%)
Aug 16, 2006 17.89 18.15 17.77 17.89 613,557 +0.15(+0.82%)
Aug 15, 2006 17.52 17.85 17.37 17.75 691,594 +0.61(+3.57%)
Aug 14, 2006 17.12 17.17 16.90 17.14 469,822 +0.01(+0.07%)
Aug 11, 2006 17.39 17.39 17.07 17.12 293,238 -0.35(-2.00%)
Aug 10, 2006 17.54 17.54 17.27 17.47 578,946 -0.11(-0.64%)
Aug 09, 2006 18.03 18.12 17.49 17.59 621,409 -0.33(-1.86%)
Aug 08, 2006 17.86 18.06 17.79 17.92 447,229 +0.15(+0.84%)
Aug 07, 2006 17.92 18.09 17.74 17.77 336,022 -0.15(-0.86%)
Aug 04, 2006 18.11 18.23 17.69 17.92 369,993 +0.02(+0.12%)
Aug 03, 2006 17.18 18.08 17.09 17.90 585,035 +0.48(+2.75%)
Aug 02, 2006 17.58 17.62 17.15 17.42 430,243 +0.09(+0.50%)
Aug 01, 2006 17.06 17.34 16.90 17.34 908,879 +0.06(+0.36%)
Jul 31, 2006 17.65 17.67 17.06 17.27 946,375 -0.35(-2.01%)
Jul 28, 2006 17.68 17.87 17.54 17.63 600,899 -0.03(-0.16%)
Jul 27, 2006 17.89 18.01 17.47 17.66 601,540 -0.03(-0.19%)
Jul 26, 2006 17.33 17.86 17.27 17.69 650,573 +0.47(+2.71%)
Jul 25, 2006 17.07 17.30 16.97 17.22 755,850 +0.17(+1.00%)
Jul 24, 2006 16.64 17.06 16.63 17.05 432,807 +0.48(+2.89%)
Jul 21, 2006 16.80 16.88 16.55 16.58 489,211 -0.14(-0.82%)
Jul 20, 2006 16.95 16.99 16.64 16.71 367,429 -0.15(-0.91%)
Jul 19, 2006 16.44 17.07 16.42 16.87 598,174 +0.45(+2.74%)
Jul 18, 2006 16.47 16.54 16.08 16.42 535,360 +0.00(+0.00%)
Jul 17, 2006 16.62 16.64 16.40 16.42 421,270 -0.24(-1.45%)
Jul 14, 2006 16.54 16.70 16.39 16.66 529,111 +0.07(+0.40%)
Jul 13, 2006 16.67 16.92 16.52 16.59 464,535 -0.17(-1.04%)
Jul 12, 2006 16.83 16.95 16.75 16.77 429,923 -0.10(-0.62%)
Jul 11, 2006 17.01 17.05 16.70 16.87 293,719 -0.19(-1.10%)
Jul 10, 2006 17.07 17.15 16.83 17.06 352,206 -0.01(-0.05%)
Jul 07, 2006 17.04 17.10 16.97 17.07 546,417 +0.01(+0.05%)
Jul 06, 2006 17.10 17.23 16.85 17.06 650,893 -0.10(-0.61%)
Jul 05, 2006 17.47 17.51 17.04 17.16 941,408 -0.33(-1.88%)
Jul 03, 2006 17.27 17.49 17.16 17.49 632,786 +0.59(+3.50%)
Jun 30, 2006 16.87 17.07 16.81 16.90 579,266 +0.13(+0.77%)
Jun 29, 2006 16.34 16.79 16.34 16.77 508,921 +0.50(+3.09%)
Jun 28, 2006 16.54 16.61 16.13 16.27 682,461 -0.14(-0.86%)
Jun 27, 2006 16.51 16.65 16.35 16.41 821,228 -0.10(-0.61%)
Jun 26, 2006 16.38 16.67 16.37 16.51 514,369 +0.12(+0.74%)
Jun 23, 2006 16.16 16.58 16.04 16.39 436,493 +0.02(+0.10%)
Jun 22, 2006 16.46 16.53 16.31 16.37 353,328 -0.17(-1.06%)
Jun 21, 2006 16.33 16.59 16.33 16.55 664,994 +0.20(+1.25%)
Jun 20, 2006 16.66 16.66 16.06 16.34 862,730 -0.20(-1.23%)
Jun 19, 2006 16.62 16.68 16.53 16.55 796,551 -0.05(-0.28%)
Jun 16, 2006 16.74 16.74 16.59 16.59 588,079 -0.21(-1.26%)
Jun 15, 2006 16.64 16.80 16.62 16.80 980,827 +0.22(+1.33%)
Jun 14, 2006 16.91 17.15 16.34 16.58 1,265,092 -0.35(-2.04%)
Jun 13, 2006 16.91 17.12 16.87 16.93 1,688,606 +0.02(+0.10%)
Jun 12, 2006 17.38 17.39 16.81 16.91 849,430 -0.27(-1.57%)
Jun 09, 2006 16.95 17.32 16.95 17.18 636,151 +0.49(+2.92%)
Jun 08, 2006 16.97 16.97 16.33 16.70 1,114,467 -0.55(-3.21%)
Jun 07, 2006 17.54 17.84 17.22 17.25 477,514 -0.21(-1.21%)
Jun 06, 2006 17.47 17.57 17.17 17.46 687,268 +0.10(+0.60%)
Jun 05, 2006 17.85 17.98 17.35 17.36 505,396 -0.63(-3.49%)
Jun 02, 2006 17.92 18.14 17.67 17.99 595,450 +0.30(+1.72%)
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.