Skip to main content

Brookfield Asset Management (NY: BAM )

37.95 -0.41 (-1.06%)
Streaming Delayed Price Updated: 3:26 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 20.75 20.96 20.57 20.65 2,573,367 +0.06(+0.30%)
Aug 30, 2007 20.90 20.96 20.43 20.59 2,298,205 -0.54(-2.54%)
Aug 29, 2007 21.00 21.28 20.84 21.13 1,951,875 +0.49(+2.39%)
Aug 28, 2007 21.16 21.36 20.55 20.64 2,309,684 -0.83(-3.86%)
Aug 27, 2007 21.96 22.00 21.42 21.47 1,676,058 -0.33(-1.51%)
Aug 24, 2007 21.44 21.92 21.22 21.80 2,414,632 +0.48(+2.23%)
Aug 23, 2007 22.41 22.50 21.08 21.32 3,154,354 -0.66(-3.00%)
Aug 22, 2007 21.42 22.09 21.36 21.98 2,227,365 +0.77(+3.62%)
Aug 21, 2007 21.05 21.44 20.94 21.21 2,062,235 +0.18(+0.84%)
Aug 20, 2007 20.88 21.64 20.59 21.03 3,788,800 +0.30(+1.47%)
Aug 17, 2007 20.19 20.77 19.23 20.73 5,560,586 +1.37(+7.09%)
Aug 16, 2007 18.90 19.48 17.87 19.36 8,532,734 -0.10(-0.50%)
Aug 15, 2007 19.49 20.09 19.32 19.45 3,126,723 -0.39(-1.97%)
Aug 14, 2007 20.85 21.02 19.42 19.84 4,743,994 -0.77(-3.73%)
Aug 13, 2007 20.91 21.00 20.31 20.61 2,332,149 +0.00(+0.00%)
Aug 10, 2007 20.43 20.75 19.64 20.61 4,364,637 -0.21(-1.03%)
Aug 09, 2007 20.51 21.22 20.45 20.83 4,091,264 -0.12(-0.55%)
Aug 08, 2007 21.21 21.39 20.56 20.94 4,504,850 -0.21(-1.01%)
Aug 07, 2007 20.42 21.56 20.23 21.15 5,106,394 +0.95(+4.68%)
Aug 06, 2007 19.96 20.43 18.66 20.21 5,656,881 +0.35(+1.78%)
Aug 03, 2007 19.81 21.01 19.69 19.86 6,720,795 -1.15(-5.49%)
Aug 02, 2007 20.83 21.23 20.67 21.01 3,489,205 +0.38(+1.86%)
Aug 01, 2007 21.24 21.64 20.09 20.62 6,597,645 -0.81(-3.76%)
Jul 31, 2007 22.11 22.27 21.33 21.43 4,078,556 -0.37(-1.68%)
Jul 30, 2007 21.75 22.05 21.61 21.80 3,275,865 +0.03(+0.14%)
Jul 27, 2007 21.72 22.26 21.22 21.76 4,191,539 +0.02(+0.11%)
Jul 26, 2007 21.99 22.40 21.23 21.74 5,099,999 -1.13(-4.93%)
Jul 25, 2007 23.43 23.44 22.35 22.87 2,672,576 -0.34(-1.45%)
Jul 24, 2007 23.94 23.98 22.95 23.20 3,029,564 -0.71(-2.98%)
Jul 23, 2007 23.94 24.06 23.78 23.92 1,613,253 +0.04(+0.18%)
Jul 20, 2007 24.38 24.47 23.83 23.87 1,707,050 -0.43(-1.78%)
Jul 19, 2007 24.36 24.48 24.23 24.31 2,080,273 -0.02(-0.10%)
Jul 18, 2007 24.19 24.39 24.08 24.33 2,886,900 +0.07(+0.30%)
Jul 17, 2007 24.51 24.67 24.11 24.26 1,959,746 -0.30(-1.24%)
Jul 16, 2007 24.82 25.20 24.53 24.56 2,020,748 -0.48(-1.90%)
Jul 13, 2007 24.97 25.12 24.84 25.04 1,714,922 +0.06(+0.24%)
Jul 12, 2007 24.39 25.00 24.36 24.98 2,004,186 +0.70(+2.86%)
Jul 11, 2007 24.40 24.47 24.09 24.28 1,995,986 -0.20(-0.82%)
Jul 10, 2007 24.92 24.92 24.19 24.48 2,483,013 -0.52(-2.10%)
Jul 09, 2007 24.64 25.10 24.61 25.01 1,783,466 +0.51(+2.07%)
Jul 06, 2007 24.36 24.76 24.13 24.50 1,806,259 +0.13(+0.53%)
Jul 05, 2007 24.51 24.58 24.04 24.37 1,979,752 -0.18(-0.72%)
Jul 03, 2007 24.70 24.95 24.37 24.55 1,149,512 -0.15(-0.62%)
Jul 02, 2007 24.38 24.81 24.34 24.70 1,555,039 +0.37(+1.53%)
Jun 29, 2007 24.55 24.55 24.04 24.33 1,768,544 -0.03(-0.13%)
Jun 28, 2007 24.37 24.97 24.26 24.36 2,306,404 +0.20(+0.83%)
Jun 27, 2007 23.55 24.21 23.17 24.16 2,798,350 +0.61(+2.59%)
Jun 26, 2007 23.95 24.09 23.45 23.55 1,978,112 -0.07(-0.31%)
Jun 25, 2007 24.22 24.35 23.48 23.62 2,933,635 -0.39(-1.63%)
Jun 22, 2007 24.64 24.59 23.94 24.01 4,387,498 -0.45(-1.82%)
Jun 21, 2007 24.16 24.62 23.72 24.46 7,457,426 +1.13(+4.86%)
Jun 20, 2007 23.70 23.70 23.25 23.33 1,557,827 -0.38(-1.59%)
Jun 19, 2007 23.75 23.84 23.55 23.70 1,264,463 -0.15(-0.61%)
Jun 18, 2007 24.13 24.27 23.78 23.85 1,456,814 -0.23(-0.94%)
Jun 15, 2007 23.61 24.38 23.61 24.08 1,638,998 +0.64(+2.73%)
Jun 14, 2007 23.37 23.75 23.36 23.44 992,582 +0.07(+0.29%)
Jun 13, 2007 23.32 23.42 22.93 23.37 1,551,432 +0.23(+1.00%)
Jun 12, 2007 23.28 23.62 23.12 23.14 1,670,155 -0.46(-1.94%)
Jun 11, 2007 23.90 23.94 23.56 23.59 1,462,226 -0.17(-0.72%)
Jun 08, 2007 23.46 23.93 22.96 23.76 2,835,410 +0.30(+1.30%)
Jun 07, 2007 24.83 24.83 23.36 23.46 3,187,315 -1.40(-5.62%)
Jun 06, 2007 24.89 25.01 24.29 24.86 1,440,170 -0.11(-0.44%)
Jun 05, 2007 25.42 25.52 24.93 24.97 1,544,471 -0.55(-2.15%)
Jun 04, 2007 25.55 25.70 25.14 25.52 1,324,809 -0.09(-0.33%)
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.