Skip to main content

Brookfield Asset Management (NY: BAM )

42.00 +0.20 (+0.48%)
Streaming Delayed Price Updated: 2:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 13.44 13.44 12.91 13.04 2,835,374 -0.45(-3.33%)
Oct 29, 2009 13.26 13.54 13.06 13.49 2,359,850 +0.38(+2.90%)
Oct 28, 2009 13.70 13.70 13.04 13.11 1,443,955 -0.71(-5.15%)
Oct 27, 2009 13.96 14.03 13.77 13.82 1,337,348 -0.10(-0.72%)
Oct 26, 2009 14.24 14.50 13.79 13.92 1,499,339 -0.30(-2.11%)
Oct 23, 2009 14.22 14.25 14.12 14.22 1,184,535 -0.22(-1.51%)
Oct 22, 2009 14.08 14.48 13.79 14.44 2,647,569 +0.27(+1.89%)
Oct 21, 2009 14.35 14.49 14.17 14.17 2,003,793 -0.24(-1.65%)
Oct 20, 2009 14.42 14.47 14.38 14.41 1,497,047 -0.04(-0.26%)
Oct 19, 2009 14.39 14.51 14.32 14.45 1,697,355 +0.17(+1.22%)
Oct 16, 2009 14.35 14.38 14.14 14.27 1,635,530 -0.24(-1.63%)
Oct 15, 2009 14.31 14.58 14.24 14.51 2,196,576 +0.01(+0.04%)
Oct 14, 2009 14.58 14.65 14.43 14.50 3,151,417 +0.24(+1.71%)
Oct 13, 2009 14.32 14.53 14.10 14.26 2,304,689 -0.02(-0.13%)
Oct 12, 2009 14.45 14.51 14.17 14.28 1,007,965 -0.07(-0.52%)
Oct 09, 2009 14.72 14.88 14.25 14.35 3,219,155 -0.33(-2.25%)
Oct 08, 2009 14.26 15.01 14.23 14.68 5,263,242 +0.56(+3.93%)
Oct 07, 2009 14.00 14.17 13.87 14.13 1,162,968 +0.07(+0.53%)
Oct 06, 2009 13.89 14.25 13.79 14.05 1,928,236 +0.31(+2.22%)
Oct 05, 2009 13.61 13.80 13.38 13.75 1,225,843 +0.34(+2.51%)
Oct 02, 2009 13.12 13.57 12.97 13.41 1,997,524 +0.01(+0.05%)
Oct 01, 2009 14.17 14.25 13.38 13.40 2,808,962 -0.77(-5.42%)
Sep 30, 2009 14.49 14.49 13.95 14.17 1,634,759 -0.03(-0.18%)
Sep 29, 2009 14.20 14.33 14.09 14.20 2,027,111 +0.06(+0.40%)
Sep 28, 2009 13.94 14.25 13.79 14.14 1,722,859 +0.30(+2.16%)
Sep 25, 2009 13.85 13.95 13.77 13.84 1,368,598 +0.01(+0.07%)
Sep 24, 2009 14.83 14.92 13.73 13.83 3,289,789 -0.94(-6.36%)
Sep 23, 2009 15.02 15.10 14.75 14.77 3,156,070 -0.24(-1.62%)
Sep 22, 2009 14.69 15.04 14.48 15.02 2,047,979 +0.52(+3.62%)
Sep 21, 2009 14.53 14.62 14.22 14.49 2,293,751 -0.30(-2.02%)
Sep 18, 2009 14.98 14.98 14.66 14.79 1,687,556 -0.06(-0.38%)
Sep 17, 2009 14.88 15.19 14.73 14.85 3,777,105 +0.26(+1.80%)
Sep 16, 2009 14.10 14.82 14.09 14.58 3,028,923 +0.52(+3.68%)
Sep 15, 2009 13.83 14.11 13.68 14.07 1,466,605 +0.34(+2.45%)
Sep 14, 2009 13.34 13.77 13.34 13.73 1,446,641 +0.16(+1.15%)
Sep 11, 2009 13.53 13.65 13.36 13.57 1,496,517 +0.12(+0.88%)
Sep 10, 2009 13.22 13.48 13.19 13.45 2,604,586 +0.19(+1.46%)
Sep 09, 2009 13.63 13.63 13.22 13.26 2,546,381 -0.32(-2.39%)
Sep 08, 2009 13.68 13.79 13.44 13.59 1,579,582 +0.19(+1.40%)
Sep 04, 2009 13.12 13.40 13.03 13.40 1,719,683 +0.32(+2.48%)
Sep 03, 2009 12.97 13.16 12.71 13.07 1,894,028 +0.40(+3.15%)
Sep 02, 2009 12.72 12.86 12.61 12.67 4,916,777 -0.14(-1.07%)
Sep 01, 2009 13.31 13.56 12.70 12.81 4,976,575 +0.12(+0.98%)
Aug 31, 2009 12.70 12.72 12.39 12.69 1,695,264 -0.17(-1.36%)
Aug 28, 2009 12.97 13.07 12.71 12.86 1,343,526 +0.00(+0.00%)
Aug 27, 2009 12.89 12.89 12.48 12.86 1,645,093 -0.08(-0.63%)
Aug 26, 2009 12.92 13.08 12.66 12.94 2,138,046 +0.02(+0.19%)
Aug 25, 2009 13.02 13.24 12.87 12.92 2,760,911 +0.09(+0.68%)
Aug 24, 2009 13.27 13.30 12.77 12.83 1,532,492 -0.29(-2.23%)
Aug 21, 2009 12.98 13.15 12.76 13.12 1,920,215 +0.37(+2.89%)
Aug 20, 2009 12.75 12.78 12.60 12.76 1,297,124 +0.09(+0.74%)
Aug 19, 2009 12.44 12.69 12.27 12.66 1,867,635 +0.07(+0.55%)
Aug 18, 2009 12.16 12.67 12.16 12.59 1,903,776 +0.55(+4.56%)
Aug 17, 2009 12.16 12.24 11.86 12.04 2,019,480 -0.44(-3.50%)
Aug 14, 2009 12.64 12.68 12.34 12.48 1,691,271 -0.09(-0.70%)
Aug 13, 2009 12.77 12.77 12.50 12.57 1,931,425 -0.09(-0.74%)
Aug 12, 2009 12.30 12.81 12.30 12.66 2,918,241 +0.34(+2.79%)
Aug 11, 2009 12.49 12.49 12.26 12.32 1,939,077 -0.31(-2.42%)
Aug 10, 2009 12.59 12.67 12.42 12.62 1,947,635 +0.02(+0.15%)
Aug 07, 2009 12.76 13.08 12.52 12.61 2,988,775 -0.10(-0.79%)
Aug 06, 2009 13.24 13.29 12.59 12.71 2,785,593 -0.40(-3.05%)
Aug 05, 2009 12.92 13.16 12.87 13.11 2,147,161 +0.22(+1.74%)
Aug 04, 2009 13.35 13.42 12.76 12.88 4,529,192 -0.48(-3.60%)
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.