Skip to main content

Brookfield Asset Management (NY: BAM )

41.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 23.01 23.09 22.71 22.75 1,130,613 -0.11(-0.49%)
Aug 30, 2012 22.93 23.02 22.68 22.86 925,731 -0.11(-0.49%)
Aug 29, 2012 23.06 23.13 22.92 22.97 1,134,166 -0.15(-0.66%)
Aug 27, 2012 23.42 23.42 23.09 23.13 730,162 -0.20(-0.88%)
Aug 24, 2012 23.22 23.42 23.15 23.33 967,323 +0.13(+0.54%)
Aug 23, 2012 23.33 23.36 23.11 23.20 1,138,758 -0.16(-0.68%)
Aug 22, 2012 23.07 23.39 23.07 23.36 3,282,255 +0.16(+0.71%)
Aug 21, 2012 23.35 23.40 23.11 23.20 977,025 -0.05(-0.20%)
Aug 20, 2012 23.22 23.26 23.04 23.24 578,560 +0.02(+0.08%)
Aug 17, 2012 23.26 23.30 23.14 23.22 1,184,471 -0.02(-0.08%)
Aug 16, 2012 23.09 23.32 22.88 23.24 975,479 +0.22(+0.94%)
Aug 15, 2012 22.96 23.09 22.93 23.03 844,933 +0.03(+0.11%)
Aug 14, 2012 22.93 23.14 22.84 23.00 1,092,138 +0.10(+0.43%)
Aug 13, 2012 22.81 23.00 22.70 22.90 740,301 -0.01(-0.06%)
Aug 10, 2012 22.57 22.96 22.49 22.91 1,272,570 +0.16(+0.72%)
Aug 09, 2012 22.97 23.11 22.73 22.75 1,068,041 -0.28(-1.23%)
Aug 08, 2012 22.78 23.19 22.72 23.03 1,277,373 +0.26(+1.13%)
Aug 07, 2012 22.60 22.87 22.53 22.78 1,876,225 +0.42(+1.89%)
Aug 06, 2012 22.51 22.64 22.32 22.35 837,564 -0.10(-0.44%)
Aug 03, 2012 22.40 22.72 22.35 22.45 1,728,606 +0.38(+1.70%)
Aug 02, 2012 22.30 22.33 22.02 22.08 2,008,068 -0.36(-1.59%)
Aug 01, 2012 22.42 22.54 22.20 22.43 1,620,405 +0.16(+0.71%)
Jul 31, 2012 22.35 22.55 22.20 22.28 1,090,520 -0.01(-0.03%)
Jul 30, 2012 22.27 22.52 22.24 22.28 1,434,375 +0.07(+0.33%)
Jul 27, 2012 21.97 22.36 21.88 22.21 1,811,557 +0.47(+2.16%)
Jul 26, 2012 21.72 21.98 21.66 21.74 3,171,104 +0.39(+1.81%)
Jul 25, 2012 21.33 21.46 21.18 21.35 731,072 +0.07(+0.34%)
Jul 24, 2012 21.62 21.62 21.16 21.28 1,134,705 -0.29(-1.33%)
Jul 23, 2012 21.55 21.64 21.43 21.57 2,161,465 -0.44(-1.99%)
Jul 20, 2012 21.98 22.05 21.84 22.01 1,349,666 -0.09(-0.38%)
Jul 19, 2012 21.97 22.12 21.95 22.09 2,868,986 +0.14(+0.66%)
Jul 18, 2012 21.82 22.02 21.82 21.95 1,036,313 +0.01(+0.03%)
Jul 17, 2012 21.94 22.08 21.76 21.94 716,239 +0.04(+0.18%)
Jul 16, 2012 21.84 21.93 21.69 21.90 430,122 +0.01(+0.06%)
Jul 13, 2012 21.75 21.95 21.73 21.89 620,535 +0.16(+0.75%)
Jul 12, 2012 21.61 21.80 21.33 21.73 821,335 +0.04(+0.18%)
Jul 11, 2012 21.70 21.91 21.58 21.69 1,067,576 +0.07(+0.33%)
Jul 10, 2012 21.84 22.03 21.50 21.61 1,289,134 -0.16(-0.75%)
Jul 09, 2012 21.61 21.84 21.41 21.78 1,254,633 +0.10(+0.48%)
Jul 06, 2012 21.64 21.75 21.51 21.67 1,030,388 -0.12(-0.57%)
Jul 05, 2012 22.13 22.17 21.75 21.80 1,421,982 -0.57(-2.54%)
Jul 03, 2012 21.84 22.41 21.82 22.37 1,896,111 +0.56(+2.58%)
Jul 02, 2012 21.63 21.85 21.52 21.80 932,048 +0.18(+0.82%)
Jun 29, 2012 21.12 21.65 21.12 21.63 2,456,953 +0.67(+3.21%)
Jun 28, 2012 20.73 20.95 20.44 20.95 1,054,638 +0.05(+0.22%)
Jun 27, 2012 20.97 21.03 20.80 20.91 715,075 -0.01(-0.03%)
Jun 26, 2012 20.56 20.97 20.42 20.92 1,083,952 +0.42(+2.04%)
Jun 25, 2012 20.60 20.63 20.35 20.50 1,037,687 -0.27(-1.29%)
Jun 22, 2012 20.80 20.98 20.61 20.77 944,873 +0.03(+0.16%)
Jun 21, 2012 21.47 21.60 20.71 20.73 1,070,816 -0.74(-3.47%)
Jun 20, 2012 21.54 21.62 21.25 21.48 1,311,313 +0.11(+0.52%)
Jun 19, 2012 21.05 21.52 21.05 21.37 1,377,807 +0.42(+2.00%)
Jun 18, 2012 20.60 21.01 20.60 20.95 855,640 +0.18(+0.85%)
Jun 15, 2012 20.78 21.01 20.73 20.77 1,450,151 -0.03(-0.13%)
Jun 14, 2012 20.88 20.94 20.61 20.80 1,185,483 +0.03(+0.16%)
Jun 13, 2012 20.58 21.00 20.52 20.77 1,204,926 +0.01(+0.03%)
Jun 12, 2012 20.56 20.81 20.45 20.76 858,694 +0.27(+1.31%)
Jun 11, 2012 21.18 21.22 20.47 20.49 1,083,888 -0.46(-2.18%)
Jun 08, 2012 20.86 21.07 20.79 20.95 995,069 -0.10(-0.50%)
Jun 07, 2012 21.01 21.16 20.94 21.05 1,993,353 +0.25(+1.19%)
Jun 06, 2012 20.23 20.81 20.13 20.80 2,582,879 +0.73(+3.65%)
Jun 05, 2012 19.80 20.09 19.78 20.07 2,401,430 +0.29(+1.49%)
Jun 04, 2012 20.26 20.27 19.67 19.78 2,176,644 -0.39(-1.94%)
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.