Skip to main content

Brookfield Asset Management (NY: BAM )

37.96 +0.06 (+0.16%)
Official Closing Price Updated: 4:10 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 21.01 21.14 20.95 21.13 1,258,706 +0.05(+0.24%)
Apr 28, 2011 20.80 21.19 20.78 21.08 1,444,979 +0.23(+1.09%)
Apr 27, 2011 20.87 20.98 20.54 20.86 1,981,516 +0.01(+0.06%)
Apr 26, 2011 20.50 20.85 20.39 20.84 1,226,828 +0.39(+1.90%)
Apr 25, 2011 20.56 20.59 20.40 20.45 797,826 -0.11(-0.55%)
Apr 21, 2011 20.52 20.59 20.29 20.57 803,330 +0.21(+1.01%)
Apr 20, 2011 20.27 20.37 20.12 20.36 1,508,540 +0.31(+1.56%)
Apr 19, 2011 20.00 20.19 19.91 20.05 1,636,714 +0.11(+0.53%)
Apr 18, 2011 19.48 19.95 19.48 19.94 1,117,538 +0.19(+0.95%)
Apr 15, 2011 19.77 19.87 19.62 19.75 1,090,632 -0.08(-0.38%)
Apr 14, 2011 19.52 19.89 19.50 19.83 1,080,421 +0.18(+0.89%)
Apr 13, 2011 19.85 19.98 19.64 19.65 1,044,980 -0.14(-0.73%)
Apr 12, 2011 19.96 20.01 19.66 19.80 1,147,282 -0.28(-1.37%)
Apr 11, 2011 20.34 20.35 19.99 20.07 1,054,142 -0.22(-1.08%)
Apr 08, 2011 20.20 20.50 20.10 20.29 1,403,657 +0.25(+1.25%)
Apr 07, 2011 20.52 20.57 20.04 20.04 1,340,823 -0.55(-2.68%)
Apr 06, 2011 20.59 20.66 20.34 20.59 1,199,705 +0.14(+0.67%)
Apr 05, 2011 20.56 20.57 20.37 20.45 938,482 -0.13(-0.61%)
Apr 04, 2011 20.32 20.64 20.32 20.58 1,081,603 +0.18(+0.89%)
Apr 01, 2011 20.42 20.61 20.29 20.40 967,877 +0.08(+0.37%)
Mar 31, 2011 20.23 20.40 20.10 20.32 1,356,448 +0.11(+0.56%)
Mar 30, 2011 20.04 20.37 20.04 20.21 1,180,904 +0.34(+1.70%)
Mar 29, 2011 19.68 19.99 19.62 19.87 1,590,019 +0.24(+1.21%)
Mar 28, 2011 19.75 20.05 19.63 19.63 949,345 -0.08(-0.38%)
Mar 25, 2011 19.77 20.02 19.68 19.71 1,054,590 -0.01(-0.06%)
Mar 24, 2011 19.82 19.84 19.59 19.72 1,075,077 +0.03(+0.16%)
Mar 23, 2011 19.84 19.92 19.58 19.69 2,048,286 -0.11(-0.57%)
Mar 22, 2011 20.00 20.07 19.77 19.80 1,070,645 -0.11(-0.53%)
Mar 21, 2011 19.78 19.92 19.77 19.91 1,254,955 +0.19(+0.98%)
Mar 18, 2011 19.55 19.75 19.47 19.72 1,365,536 +0.39(+2.01%)
Mar 17, 2011 19.28 19.36 19.14 19.33 979,710 +0.26(+1.38%)
Mar 16, 2011 19.07 19.30 18.81 19.07 2,264,583 -0.21(-1.07%)
Mar 15, 2011 19.17 19.39 19.13 19.27 1,732,782 -0.42(-2.13%)
Mar 14, 2011 19.61 19.71 19.38 19.69 1,466,351 -0.09(-0.44%)
Mar 11, 2011 19.39 19.89 19.39 19.78 985,768 +0.20(+1.02%)
Mar 10, 2011 19.89 19.95 19.52 19.58 1,134,589 -0.44(-2.22%)
Mar 09, 2011 19.97 20.21 19.83 20.02 1,229,385 -0.04(-0.22%)
Mar 08, 2011 19.75 20.12 19.64 20.07 1,492,146 +0.35(+1.78%)
Mar 07, 2011 19.87 19.93 19.62 19.72 1,598,047 -0.06(-0.32%)
Mar 04, 2011 20.14 20.17 19.62 19.78 2,078,886 -0.28(-1.40%)
Mar 03, 2011 20.41 20.47 20.01 20.06 2,299,719 -0.30(-1.48%)
Mar 02, 2011 20.47 20.65 20.24 20.36 1,964,249 -0.14(-0.67%)
Mar 01, 2011 21.16 21.16 20.40 20.50 2,528,132 -0.73(-3.42%)
Feb 28, 2011 20.83 21.23 20.83 21.23 2,309,372 +0.53(+2.57%)
Feb 25, 2011 20.35 20.75 20.35 20.69 1,802,245 +0.38(+1.85%)
Feb 24, 2011 20.24 20.49 20.11 20.32 2,433,611 +0.15(+0.75%)
Feb 23, 2011 19.90 20.20 19.87 20.17 2,479,490 +0.18(+0.88%)
Feb 22, 2011 20.34 20.34 19.87 19.99 2,018,355 -0.38(-1.84%)
Feb 18, 2011 20.61 20.61 20.31 20.37 2,988,464 +0.11(+0.53%)
Feb 17, 2011 20.25 20.32 20.15 20.26 1,830,494 +0.11(+0.56%)
Feb 16, 2011 20.32 20.34 19.99 20.15 1,720,087 -0.08(-0.40%)
Feb 15, 2011 20.41 20.42 20.22 20.23 1,145,091 -0.18(-0.86%)
Feb 14, 2011 20.40 20.48 20.36 20.40 612,994 -0.01(-0.03%)
Feb 11, 2011 20.25 20.59 20.21 20.41 1,049,085 +0.11(+0.52%)
Feb 10, 2011 20.34 20.43 20.21 20.30 1,084,184 -0.09(-0.46%)
Feb 09, 2011 20.52 20.59 20.35 20.40 1,011,481 -0.18(-0.85%)
Feb 08, 2011 20.67 20.70 20.52 20.57 1,030,641 -0.09(-0.42%)
Feb 07, 2011 20.84 20.84 20.66 20.66 1,177,435 -0.08(-0.36%)
Feb 04, 2011 20.81 20.85 20.69 20.74 1,272,254 +0.01(+0.03%)
Feb 03, 2011 20.74 20.76 20.64 20.73 921,354 +0.01(+0.03%)
Feb 02, 2011 20.75 20.80 20.68 20.72 1,517,966 +0.04(+0.18%)
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.