Skip to main content

Brookfield Asset Management (NY: BAM )

46.11 +0.56 (+1.23%)
Streaming Delayed Price Updated: 2:52 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 32.45 32.57 32.02 32.21 824,174 +0.43(+1.35%)
Oct 26, 2012 31.83 31.78 31.78 31.78 703,139 -0.09(-0.29%)
Oct 25, 2012 32.35 32.49 31.79 31.88 710,953 -0.16(-0.50%)
Oct 24, 2012 32.18 32.27 31.92 32.04 611,751 +0.00(+0.00%)
Oct 23, 2012 32.06 32.22 31.57 32.04 939,239 -0.21(-0.64%)
Oct 19, 2012 32.19 32.44 32.17 32.24 1,071,391 -0.19(-0.58%)
Oct 18, 2012 32.26 32.44 32.17 32.43 1,228,494 +0.12(+0.38%)
Oct 17, 2012 32.36 32.54 32.27 32.31 1,298,315 +0.05(+0.15%)
Oct 16, 2012 31.66 32.37 31.66 32.26 1,263,646 +0.56(+1.77%)
Oct 15, 2012 31.33 31.71 31.15 31.70 1,075,702 +0.24(+0.77%)
Oct 12, 2012 31.35 31.52 31.22 31.46 794,836 +0.02(+0.06%)
Oct 11, 2012 31.12 31.61 31.03 31.44 1,215,089 +0.46(+1.48%)
Oct 10, 2012 31.44 31.51 30.78 30.98 1,640,532 -0.50(-1.57%)
Oct 09, 2012 31.63 31.69 31.34 31.48 799,209 -0.04(-0.12%)
Oct 08, 2012 31.56 31.61 31.45 31.51 216,750 -0.15(-0.47%)
Oct 05, 2012 31.93 32.14 31.53 31.66 706,503 +0.00(+0.00%)
Oct 04, 2012 31.71 32.04 31.58 31.66 804,954 +0.15(+0.48%)
Oct 03, 2012 31.80 31.84 31.45 31.51 967,386 -0.25(-0.80%)
Oct 02, 2012 32.31 32.36 31.66 31.77 1,212,113 -0.37(-1.16%)
Oct 01, 2012 32.39 32.76 31.94 32.14 1,070,874 -0.14(-0.43%)
Sep 28, 2012 32.53 32.67 32.09 32.28 967,333 -0.51(-1.57%)
Sep 27, 2012 32.59 32.87 32.41 32.79 990,752 +0.38(+1.18%)
Sep 26, 2012 32.28 32.68 32.27 32.41 1,730,875 +0.09(+0.29%)
Sep 25, 2012 32.78 32.89 32.28 32.32 762,853 -0.36(-1.09%)
Sep 24, 2012 32.78 32.89 32.52 32.67 561,284 -0.12(-0.37%)
Sep 21, 2012 32.93 33.09 32.77 32.79 606,458 -0.03(-0.09%)
Sep 20, 2012 32.64 32.93 32.49 32.82 587,750 -0.04(-0.11%)
Sep 19, 2012 33.07 33.23 32.83 32.86 767,706 -0.24(-0.73%)
Sep 18, 2012 32.95 33.35 32.84 33.10 670,644 +0.08(+0.26%)
Sep 17, 2012 33.40 33.44 32.94 33.02 887,332 -0.46(-1.37%)
Sep 14, 2012 34.12 34.13 33.35 33.48 1,449,739 -0.42(-1.24%)
Sep 13, 2012 33.18 33.92 33.02 33.90 854,646 +0.68(+2.06%)
Sep 12, 2012 32.96 33.35 32.79 33.22 606,100 +0.46(+1.40%)
Sep 11, 2012 32.89 32.89 32.51 32.76 709,895 +0.01(+0.03%)
Sep 10, 2012 32.94 33.05 32.72 32.75 604,436 -0.09(-0.29%)
Sep 07, 2012 32.82 33.21 32.70 32.84 688,271 +0.09(+0.29%)
Sep 06, 2012 32.28 32.78 32.16 32.75 805,251 +0.75(+2.34%)
Sep 05, 2012 32.07 32.25 31.31 32.00 559,067 -0.20(-0.61%)
Sep 04, 2012 32.29 32.34 31.74 32.20 1,088,841 -0.10(-0.32%)
Aug 31, 2012 32.67 32.78 32.24 32.30 796,355 -0.16(-0.49%)
Aug 30, 2012 32.56 32.68 32.20 32.46 652,045 -0.16(-0.49%)
Aug 29, 2012 32.74 32.83 32.54 32.62 798,858 -0.22(-0.66%)
Aug 27, 2012 33.24 33.24 32.78 32.83 514,294 -0.29(-0.88%)
Aug 24, 2012 32.96 33.25 32.87 33.12 681,340 +0.18(+0.54%)
Aug 23, 2012 33.12 33.17 32.80 32.94 802,092 -0.22(-0.68%)
Aug 22, 2012 32.75 33.21 32.75 33.17 2,311,879 +0.23(+0.71%)
Aug 21, 2012 33.15 33.22 32.80 32.93 688,174 -0.07(-0.20%)
Aug 20, 2012 32.96 33.02 32.71 33.00 407,513 +0.03(+0.09%)
Aug 17, 2012 33.02 33.07 32.86 32.97 834,291 -0.03(-0.09%)
Aug 16, 2012 32.78 33.11 32.49 33.00 687,086 +0.31(+0.94%)
Aug 15, 2012 32.60 32.78 32.56 32.69 595,135 +0.04(+0.11%)
Aug 14, 2012 32.56 32.86 32.43 32.65 769,255 +0.14(+0.43%)
Aug 13, 2012 32.38 32.66 32.22 32.51 521,436 -0.02(-0.06%)
Aug 10, 2012 32.05 32.60 31.92 32.53 896,344 +0.23(+0.72%)
Aug 09, 2012 32.62 32.80 32.27 32.30 752,282 -0.40(-1.23%)
Aug 08, 2012 32.35 32.92 32.26 32.70 899,726 +0.36(+1.13%)
Aug 07, 2012 32.08 32.47 31.98 32.34 1,321,532 +0.60(+1.89%)
Aug 06, 2012 31.95 32.15 31.69 31.74 589,944 -0.14(-0.44%)
Aug 03, 2012 31.80 32.26 31.74 31.88 1,217,556 +0.53(+1.70%)
Aug 02, 2012 31.65 31.71 31.26 31.34 1,414,396 -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.