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, 2012 23.05 23.12 22.74 22.78 1,129,036 -0.11(-0.49%)
Aug 30, 2012 22.97 23.05 22.72 22.89 924,440 -0.11(-0.49%)
Aug 29, 2012 23.09 23.16 22.95 23.01 1,132,585 -0.15(-0.66%)
Aug 27, 2012 23.45 23.45 23.12 23.16 729,143 -0.20(-0.88%)
Aug 24, 2012 23.25 23.45 23.18 23.36 965,974 +0.13(+0.54%)
Aug 23, 2012 23.36 23.39 23.14 23.24 1,137,170 -0.16(-0.68%)
Aug 22, 2012 23.10 23.42 23.10 23.39 3,277,677 +0.16(+0.71%)
Aug 21, 2012 23.38 23.43 23.14 23.23 975,662 -0.05(-0.20%)
Aug 20, 2012 23.25 23.29 23.07 23.28 577,753 +0.02(+0.09%)
Aug 17, 2012 23.29 23.33 23.18 23.26 1,182,820 -0.02(-0.09%)
Aug 16, 2012 23.12 23.36 22.91 23.28 974,119 +0.22(+0.94%)
Aug 15, 2012 22.99 23.12 22.97 23.06 843,755 +0.03(+0.11%)
Aug 14, 2012 22.97 23.18 22.87 23.03 1,090,615 +0.10(+0.43%)
Aug 13, 2012 22.84 23.03 22.73 22.93 739,268 -0.01(-0.06%)
Aug 10, 2012 22.60 22.99 22.52 22.95 1,270,796 +0.16(+0.72%)
Aug 09, 2012 23.01 23.14 22.76 22.78 1,066,551 -0.28(-1.23%)
Aug 08, 2012 22.81 23.22 22.76 23.07 1,275,591 +0.26(+1.13%)
Aug 07, 2012 22.63 22.90 22.56 22.81 1,873,608 +0.42(+1.89%)
Aug 06, 2012 22.54 22.68 22.35 22.39 836,396 -0.10(-0.44%)
Aug 03, 2012 22.43 22.76 22.39 22.48 1,726,195 +0.38(+1.70%)
Aug 02, 2012 22.33 22.37 22.05 22.11 2,005,267 -0.36(-1.59%)
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.