Skip to main content

Brookfield Asset Management (NY: BAM )

37.96 +0.06 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 18.14 18.37 18.04 18.20 1,503,060 -0.23(-1.25%)
Nov 29, 2010 18.27 18.47 18.05 18.43 956,278 -0.09(-0.47%)
Nov 26, 2010 18.46 18.59 18.36 18.52 446,916 -0.19(-1.03%)
Nov 24, 2010 18.47 18.71 18.71 18.71 804,091 +0.41(+2.25%)
Nov 23, 2010 18.43 18.56 18.22 18.30 1,586,310 -0.44(-2.33%)
Nov 22, 2010 18.78 18.80 18.47 18.74 1,784,685 -0.02(-0.10%)
Nov 19, 2010 18.64 18.81 18.50 18.76 1,468,677 +0.07(+0.40%)
Nov 18, 2010 18.60 18.84 18.51 18.68 1,272,241 +0.31(+1.69%)
Nov 17, 2010 18.21 18.40 18.14 18.37 888,902 +0.12(+0.68%)
Nov 16, 2010 18.47 18.52 18.09 18.25 2,061,559 -0.45(-2.40%)
Nov 15, 2010 18.70 18.83 18.54 18.70 881,411 +0.11(+0.60%)
Nov 12, 2010 19.09 19.14 18.48 18.58 1,891,309 -0.72(-3.71%)
Nov 11, 2010 19.26 19.33 19.12 19.30 1,286,331 -0.06(-0.32%)
Nov 10, 2010 19.24 19.46 18.93 19.36 1,877,446 +0.11(+0.55%)
Nov 09, 2010 19.82 19.86 19.16 19.26 1,173,851 -0.39(-2.00%)
Nov 08, 2010 19.64 19.79 19.43 19.65 1,210,829 -0.01(-0.03%)
Nov 05, 2010 19.28 19.74 19.20 19.65 1,824,292 +0.45(+2.33%)
Nov 04, 2010 18.91 19.28 18.86 19.21 1,498,158 +0.64(+3.42%)
Nov 03, 2010 18.65 18.84 18.43 18.57 942,265 -0.08(-0.43%)
Nov 02, 2010 18.88 19.04 18.48 18.65 995,127 +0.01(+0.07%)
Nov 01, 2010 18.60 18.76 18.50 18.64 828,916 +0.13(+0.71%)
Oct 29, 2010 18.41 18.64 18.40 18.51 1,341,827 +0.12(+0.68%)
Oct 28, 2010 18.71 18.75 18.26 18.38 1,043,692 -0.06(-0.34%)
Oct 27, 2010 18.74 18.74 18.24 18.45 1,334,722 -0.45(-2.36%)
Oct 25, 2010 18.94 19.14 18.81 18.89 1,429,775 +0.10(+0.53%)
Oct 22, 2010 18.99 19.00 18.73 18.79 901,754 -0.07(-0.36%)
Oct 21, 2010 18.89 19.09 18.69 18.86 1,592,669 -0.01(-0.07%)
Oct 20, 2010 18.37 18.91 18.34 18.87 2,494,157 +0.57(+3.12%)
Oct 19, 2010 18.30 18.48 18.07 18.30 1,411,926 -0.29(-1.53%)
Oct 18, 2010 18.43 18.59 18.39 18.59 1,491,016 +0.10(+0.54%)
Oct 15, 2010 18.68 18.77 18.41 18.49 1,764,210 -0.03(-0.17%)
Oct 14, 2010 18.55 18.61 18.47 18.52 2,962,432 +0.00(+0.00%)
Oct 13, 2010 18.38 18.59 18.35 18.52 5,189,346 +0.30(+1.63%)
Oct 12, 2010 17.98 18.26 17.82 18.22 1,766,805 +0.30(+1.70%)
Oct 11, 2010 18.08 18.09 17.88 17.92 620,740 -0.17(-0.96%)
Oct 08, 2010 18.09 18.14 17.71 18.09 1,392,089 +0.27(+1.50%)
Oct 07, 2010 17.96 17.96 17.72 17.83 955,248 -0.08(-0.45%)
Oct 06, 2010 17.94 17.98 17.76 17.91 1,473,189 +0.02(+0.14%)
Oct 05, 2010 17.74 17.91 17.65 17.88 980,199 +0.24(+1.34%)
Oct 04, 2010 17.69 17.80 17.55 17.65 972,042 -0.12(-0.66%)
Oct 01, 2010 17.76 17.79 17.59 17.76 1,890,617 +0.17(+0.99%)
Sep 30, 2010 17.44 17.60 17.40 17.59 1,779,162 +0.24(+1.36%)
Sep 29, 2010 17.43 17.49 17.32 17.36 1,631,832 -0.09(-0.53%)
Sep 28, 2010 16.98 17.49 16.82 17.45 1,903,842 +0.44(+2.59%)
Sep 27, 2010 17.09 17.21 16.90 17.01 758,302 -0.09(-0.51%)
Sep 24, 2010 17.05 17.21 16.92 17.09 790,331 +0.33(+1.96%)
Sep 23, 2010 16.82 16.91 16.68 16.77 880,837 -0.25(-1.46%)
Sep 22, 2010 17.08 17.23 16.85 17.01 785,195 -0.11(-0.65%)
Sep 21, 2010 17.16 17.26 16.95 17.13 1,684,888 -0.05(-0.29%)
Sep 20, 2010 16.95 17.28 16.93 17.18 656,543 +0.19(+1.13%)
Sep 17, 2010 16.98 17.14 16.92 16.98 735,073 -0.02(-0.15%)
Sep 15, 2010 16.98 17.13 16.94 17.01 1,888,905 -0.02(-0.11%)
Sep 14, 2010 17.01 17.17 16.90 17.03 697,754 +0.04(+0.22%)
Sep 13, 2010 16.95 17.03 16.77 16.99 1,580,621 +0.19(+1.14%)
Sep 10, 2010 16.67 16.83 16.65 16.80 1,080,963 +0.19(+1.16%)
Sep 09, 2010 16.94 16.94 16.52 16.61 1,177,514 -0.09(-0.56%)
Sep 08, 2010 16.60 17.03 16.56 16.70 1,624,537 +0.20(+1.24%)
Sep 07, 2010 16.93 16.98 16.49 16.49 2,420,706 -0.43(-2.53%)
Sep 03, 2010 16.87 17.24 16.87 16.92 1,062,119 +0.27(+1.60%)
Sep 02, 2010 16.51 16.72 16.45 16.65 937,232 +0.17(+1.05%)
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.