Skip to main content

Brookfield Asset Management (NY: BAM )

47.70 +2.03 (+4.44%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 32.47 32.59 32.04 32.23 823,685 +0.43(+1.35%)
Oct 26, 2012 31.85 31.80 31.80 31.80 702,722 -0.09(-0.29%)
Oct 25, 2012 32.37 32.51 31.81 31.90 710,531 -0.16(-0.50%)
Oct 24, 2012 32.20 32.29 31.94 32.06 611,388 +0.00(+0.00%)
Oct 23, 2012 32.07 32.24 31.59 32.06 938,682 -0.21(-0.64%)
Oct 19, 2012 32.21 32.46 32.19 32.26 1,070,755 -0.19(-0.58%)
Oct 18, 2012 32.28 32.46 32.19 32.45 1,227,765 +0.12(+0.38%)
Oct 17, 2012 32.38 32.56 32.29 32.33 1,297,544 +0.05(+0.14%)
Oct 16, 2012 31.68 32.39 31.68 32.28 1,262,897 +0.56(+1.77%)
Oct 15, 2012 31.34 31.73 31.17 31.72 1,075,063 +0.24(+0.77%)
Oct 12, 2012 31.37 31.54 31.24 31.48 794,364 +0.02(+0.06%)
Oct 11, 2012 31.14 31.63 31.04 31.46 1,214,368 +0.46(+1.48%)
Oct 10, 2012 31.46 31.53 30.80 31.00 1,639,559 -0.50(-1.58%)
Oct 09, 2012 31.65 31.71 31.35 31.49 798,734 -0.04(-0.12%)
Oct 08, 2012 31.58 31.63 31.47 31.53 216,621 -0.15(-0.47%)
Oct 05, 2012 31.95 32.16 31.55 31.68 706,083 +0.00(+0.00%)
Oct 04, 2012 31.73 32.06 31.60 31.68 804,476 +0.15(+0.48%)
Oct 03, 2012 31.82 31.86 31.47 31.53 966,812 -0.25(-0.80%)
Oct 02, 2012 32.33 32.38 31.68 31.78 1,211,394 -0.37(-1.16%)
Oct 01, 2012 32.41 32.78 31.96 32.16 1,070,238 -0.14(-0.43%)
Sep 28, 2012 32.55 32.69 32.11 32.30 966,759 -0.51(-1.57%)
Sep 27, 2012 32.61 32.89 32.43 32.81 990,164 +0.38(+1.18%)
Sep 26, 2012 32.30 32.70 32.29 32.43 1,729,847 +0.09(+0.29%)
Sep 25, 2012 32.80 32.91 32.30 32.34 762,400 -0.36(-1.09%)
Sep 24, 2012 32.80 32.91 32.54 32.69 560,951 -0.12(-0.37%)
Sep 21, 2012 32.94 33.11 32.79 32.81 606,098 -0.03(-0.09%)
Sep 20, 2012 32.66 32.95 32.51 32.84 587,402 -0.04(-0.11%)
Sep 19, 2012 33.09 33.25 32.85 32.88 767,250 -0.24(-0.73%)
Sep 18, 2012 32.97 33.37 32.86 33.12 670,246 +0.08(+0.25%)
Sep 17, 2012 33.42 33.46 32.96 33.04 886,806 -0.46(-1.37%)
Sep 14, 2012 34.14 34.15 33.37 33.50 1,448,879 -0.42(-1.24%)
Sep 13, 2012 33.20 33.94 33.04 33.92 854,139 +0.68(+2.06%)
Sep 12, 2012 32.98 33.37 32.81 33.23 605,740 +0.46(+1.40%)
Sep 11, 2012 32.91 32.91 32.53 32.78 709,474 +0.01(+0.03%)
Sep 10, 2012 32.96 33.07 32.74 32.77 604,077 -0.09(-0.28%)
Sep 07, 2012 32.84 33.23 32.72 32.86 687,863 +0.09(+0.29%)
Sep 06, 2012 32.30 32.80 32.18 32.77 804,773 +0.75(+2.34%)
Sep 05, 2012 32.09 32.27 31.33 32.02 558,735 -0.20(-0.61%)
Sep 04, 2012 32.31 32.36 31.76 32.21 1,088,195 -0.10(-0.32%)
Aug 31, 2012 32.69 32.80 32.26 32.32 795,883 -0.16(-0.49%)
Aug 30, 2012 32.58 32.70 32.22 32.48 651,658 -0.16(-0.49%)
Aug 29, 2012 32.76 32.85 32.56 32.64 798,384 -0.22(-0.66%)
Aug 27, 2012 33.26 33.26 32.80 32.85 513,989 -0.29(-0.88%)
Aug 24, 2012 32.98 33.27 32.89 33.14 680,936 +0.18(+0.54%)
Aug 23, 2012 33.14 33.19 32.82 32.96 801,616 -0.22(-0.68%)
Aug 22, 2012 32.77 33.23 32.77 33.19 2,310,508 +0.23(+0.71%)
Aug 21, 2012 33.17 33.23 32.82 32.95 687,766 -0.07(-0.20%)
Aug 20, 2012 32.98 33.04 32.73 33.02 407,271 +0.03(+0.09%)
Aug 17, 2012 33.04 33.09 32.88 32.99 833,796 -0.03(-0.09%)
Aug 16, 2012 32.80 33.13 32.50 33.02 686,678 +0.31(+0.94%)
Aug 15, 2012 32.62 32.80 32.58 32.71 594,781 +0.04(+0.11%)
Aug 14, 2012 32.58 32.88 32.45 32.67 768,798 +0.14(+0.43%)
Aug 13, 2012 32.40 32.67 32.24 32.53 521,126 -0.02(-0.06%)
Aug 10, 2012 32.06 32.62 31.94 32.55 895,812 +0.23(+0.72%)
Aug 09, 2012 32.64 32.82 32.29 32.32 751,836 -0.40(-1.23%)
Aug 08, 2012 32.36 32.94 32.28 32.72 899,193 +0.37(+1.13%)
Aug 07, 2012 32.10 32.49 32.00 32.36 1,320,748 +0.60(+1.89%)
Aug 06, 2012 31.97 32.17 31.71 31.76 589,594 -0.14(-0.44%)
Aug 03, 2012 31.82 32.28 31.76 31.90 1,216,833 +0.53(+1.70%)
Aug 02, 2012 31.67 31.73 31.28 31.36 1,413,557 -0.51(-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.