Skip to main content

Brookfield Asset Management (NY: BAM )

38.11 -0.24 (-0.63%)
Streaming Delayed Price Updated: 11:34 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 12.97 13.10 12.83 12.96 1,965,713 +0.00(+0.00%)
Nov 27, 2009 12.61 13.05 12.60 12.96 752,619 -0.21(-1.62%)
Nov 25, 2009 13.00 13.25 12.96 13.17 1,589,628 +0.20(+1.51%)
Nov 24, 2009 12.95 13.05 12.76 12.98 2,343,643 +0.05(+0.38%)
Nov 23, 2009 12.94 13.03 12.87 12.93 1,897,866 +0.29(+2.32%)
Nov 20, 2009 12.59 12.67 12.45 12.63 2,138,635 -0.07(-0.58%)
Nov 19, 2009 12.92 12.96 12.65 12.71 2,691,490 -0.32(-2.44%)
Nov 18, 2009 13.05 13.18 12.94 13.03 1,555,273 -0.02(-0.19%)
Nov 17, 2009 13.04 13.07 12.90 13.05 4,030,875 +0.01(+0.09%)
Nov 16, 2009 12.98 13.13 12.92 13.04 1,979,221 +0.13(+0.99%)
Nov 13, 2009 12.85 12.96 12.76 12.91 2,514,894 +0.09(+0.67%)
Nov 12, 2009 12.94 13.06 12.79 12.82 1,004,517 -0.07(-0.57%)
Nov 11, 2009 13.17 13.24 12.83 12.90 1,940,451 -0.09(-0.66%)
Nov 10, 2009 13.18 13.18 12.90 12.98 1,227,935 -0.19(-1.44%)
Nov 09, 2009 13.15 13.41 13.07 13.17 1,625,019 +0.29(+2.23%)
Nov 06, 2009 12.96 13.16 12.81 12.89 2,141,879 -0.35(-2.67%)
Nov 05, 2009 13.07 13.25 12.99 13.24 829,606 +0.27(+2.07%)
Nov 04, 2009 12.90 13.30 12.89 12.97 1,892,251 +0.23(+1.82%)
Nov 03, 2009 12.46 12.76 12.34 12.74 1,880,295 +0.16(+1.26%)
Nov 02, 2009 12.90 13.01 12.41 12.58 2,524,970 -0.18(-1.44%)
Oct 30, 2009 13.15 13.15 12.63 12.76 2,897,543 -0.44(-3.33%)
Oct 29, 2009 12.97 13.25 12.78 13.20 2,411,592 +0.37(+2.90%)
Oct 28, 2009 13.40 13.40 12.76 12.83 1,475,615 -0.70(-5.15%)
Oct 27, 2009 13.66 13.73 13.48 13.53 1,366,670 -0.10(-0.72%)
Oct 26, 2009 13.94 14.19 13.50 13.62 1,532,213 -0.29(-2.11%)
Oct 23, 2009 13.92 13.94 13.81 13.92 1,210,507 -0.21(-1.51%)
Oct 22, 2009 13.78 14.17 13.50 14.13 2,705,619 +0.26(+1.89%)
Oct 21, 2009 14.05 14.18 13.86 13.87 2,047,728 -0.23(-1.65%)
Oct 20, 2009 14.11 14.16 14.07 14.10 1,529,871 -0.04(-0.26%)
Oct 19, 2009 14.08 14.20 14.02 14.14 1,734,571 +0.17(+1.22%)
Oct 16, 2009 14.05 14.07 13.84 13.97 1,671,390 -0.23(-1.63%)
Oct 15, 2009 14.00 14.27 13.94 14.20 2,244,737 +0.01(+0.04%)
Oct 14, 2009 14.27 14.34 14.12 14.19 3,220,515 +0.24(+1.71%)
Oct 13, 2009 14.01 14.22 13.80 13.95 2,355,222 -0.02(-0.13%)
Oct 12, 2009 14.14 14.20 13.87 13.97 1,030,066 -0.07(-0.52%)
Oct 09, 2009 14.40 14.56 13.94 14.05 3,289,738 -0.32(-2.25%)
Oct 08, 2009 13.95 14.69 13.92 14.37 5,378,643 +0.54(+3.93%)
Oct 07, 2009 13.70 13.86 13.58 13.83 1,188,467 +0.07(+0.53%)
Oct 06, 2009 13.59 13.94 13.50 13.75 1,970,515 +0.30(+2.22%)
Oct 05, 2009 13.32 13.50 13.09 13.45 1,252,721 +0.33(+2.51%)
Oct 02, 2009 12.84 13.28 12.70 13.12 2,041,322 +0.01(+0.05%)
Oct 01, 2009 13.86 13.95 13.09 13.12 2,870,551 -0.75(-5.42%)
Sep 30, 2009 14.18 14.18 13.65 13.87 1,670,602 -0.02(-0.18%)
Sep 29, 2009 13.89 14.02 13.79 13.89 2,071,557 +0.06(+0.40%)
Sep 28, 2009 13.64 13.95 13.50 13.84 1,760,634 +0.29(+2.16%)
Sep 25, 2009 13.56 13.65 13.47 13.54 1,398,605 +0.01(+0.07%)
Sep 24, 2009 14.52 14.60 13.43 13.54 3,361,920 -0.92(-6.36%)
Sep 23, 2009 14.69 14.78 14.43 14.45 3,225,270 -0.24(-1.62%)
Sep 22, 2009 14.38 14.72 14.17 14.69 2,092,883 +0.51(+3.62%)
Sep 21, 2009 14.22 14.30 13.91 14.18 2,344,044 -0.29(-2.03%)
Sep 18, 2009 14.66 14.66 14.34 14.47 1,724,558 -0.05(-0.38%)
Sep 17, 2009 14.56 14.86 14.42 14.53 3,859,921 +0.26(+1.80%)
Sep 16, 2009 13.80 14.50 13.78 14.27 3,095,335 +0.51(+3.68%)
Sep 15, 2009 13.53 13.81 13.39 13.76 1,498,762 +0.33(+2.45%)
Sep 14, 2009 13.05 13.47 13.05 13.43 1,478,360 +0.15(+1.15%)
Sep 11, 2009 13.24 13.36 13.07 13.28 1,529,329 +0.12(+0.88%)
Sep 10, 2009 12.93 13.19 12.90 13.17 2,661,694 +0.19(+1.46%)
Sep 09, 2009 13.34 13.34 12.93 12.98 2,602,212 -0.32(-2.39%)
Sep 08, 2009 13.39 13.49 13.15 13.29 1,614,216 +0.18(+1.40%)
Sep 04, 2009 12.84 13.12 12.75 13.11 1,757,388 +0.32(+2.48%)
Sep 03, 2009 12.69 12.88 12.43 12.79 1,935,557 +0.39(+3.15%)
Sep 02, 2009 12.45 12.58 12.34 12.40 5,024,581 -0.13(-1.07%)
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.