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 (%)
Aug 31, 2010 16.23 16.31 15.95 16.22 2,521 +0.08(+0.47%)
Aug 30, 2010 16.28 16.40 16.11 16.14 1,880,575 -0.15(-0.93%)
Aug 27, 2010 16.29 16.35 15.87 16.29 1,786,163 +0.39(+2.43%)
Aug 26, 2010 15.94 16.12 15.86 15.91 956,562 +0.06(+0.40%)
Aug 25, 2010 15.52 15.88 15.46 15.84 1,091,545 +0.18(+1.17%)
Aug 24, 2010 15.81 16.00 15.61 15.66 1,437,279 -0.43(-2.64%)
Aug 23, 2010 16.26 16.41 16.08 16.09 808,233 -0.08(-0.47%)
Aug 20, 2010 16.14 16.23 15.93 16.16 651,858 -0.07(-0.43%)
Aug 19, 2010 16.36 16.38 15.96 16.23 1,258,942 -0.30(-1.80%)
Aug 18, 2010 16.59 16.63 16.31 16.53 1,359,902 -0.01(-0.08%)
Aug 17, 2010 16.22 16.61 16.14 16.54 927,810 +0.44(+2.76%)
Aug 16, 2010 16.02 16.21 15.93 16.10 740,370 +0.04(+0.28%)
Aug 13, 2010 16.05 16.21 15.77 16.05 1,226,130 +0.17(+1.08%)
Aug 12, 2010 15.74 16.05 15.74 15.88 1,172,615 -0.14(-0.87%)
Aug 11, 2010 16.20 16.21 16.00 16.02 1,523,728 -0.67(-4.03%)
Aug 10, 2010 16.69 16.85 16.69 16.69 630 -0.27(-1.57%)
Aug 09, 2010 16.47 17.04 16.35 16.96 2,573,107 +0.64(+3.93%)
Aug 06, 2010 16.32 16.41 16.14 16.32 1,467,011 -0.25(-1.53%)
Aug 05, 2010 16.24 16.59 16.24 16.57 1,684,616 +0.17(+1.04%)
Aug 04, 2010 16.38 16.50 16.28 16.40 1,344,559 +0.01(+0.04%)
Aug 03, 2010 16.20 16.59 16.14 16.40 2,274,314 +0.05(+0.31%)
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.