Skip to main content

Brookfield Asset Management (NY: BAM )

38.05 -0.14 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 22.29 22.73 21.85 21.89 1,271,215 -0.30(-1.36%)
Feb 27, 2007 23.01 23.01 21.66 22.19 2,742,537 -1.04(-4.47%)
Feb 26, 2007 23.21 23.80 23.10 23.23 2,658,745 +0.69(+3.05%)
Feb 23, 2007 22.62 22.68 22.28 22.54 654,030 +0.24(+1.06%)
Feb 22, 2007 22.64 22.77 22.07 22.31 1,061,939 -0.33(-1.47%)
Feb 21, 2007 22.15 22.64 22.02 22.64 1,216,194 +0.47(+2.13%)
Feb 20, 2007 21.70 22.35 21.46 22.17 1,328,529 +0.02(+0.09%)
Feb 16, 2007 21.88 22.16 21.83 22.15 1,365,373 +0.22(+1.02%)
Feb 15, 2007 21.60 21.94 21.54 21.92 1,181,151 +0.20(+0.94%)
Feb 14, 2007 21.13 21.94 21.13 21.72 1,853,628 +0.69(+3.29%)
Feb 13, 2007 20.69 21.10 20.49 21.03 2,099,644 +0.75(+3.67%)
Feb 12, 2007 20.19 20.62 20.14 20.28 897,065 -0.01(-0.06%)
Feb 09, 2007 20.18 20.90 20.06 20.29 2,291,561 +0.31(+1.53%)
Feb 08, 2007 20.32 20.32 19.95 19.99 615,548 -0.33(-1.64%)
Feb 07, 2007 20.69 20.71 20.09 20.32 777,991 -0.26(-1.25%)
Feb 06, 2007 20.44 20.66 20.40 20.58 993,817 +0.27(+1.34%)
Feb 05, 2007 19.87 20.32 19.76 20.31 713,963 +0.41(+2.07%)
Feb 02, 2007 19.74 19.96 19.66 19.90 642,403 +0.14(+0.70%)
Feb 01, 2007 19.79 19.88 19.72 19.76 954,680 -0.18(-0.90%)
Jan 31, 2007 19.83 20.01 19.75 19.94 906,537 +0.01(+0.04%)
Jan 30, 2007 20.02 20.11 19.80 19.93 896,220 -0.30(-1.47%)
Jan 29, 2007 20.31 20.36 20.18 20.23 927,170 -0.01(-0.04%)
Jan 26, 2007 20.20 20.41 20.07 20.23 800,097 +0.21(+1.04%)
Jan 25, 2007 20.09 20.18 19.91 20.03 673,680 -0.15(-0.73%)
Jan 24, 2007 19.87 20.23 19.81 20.17 1,085,192 +0.26(+1.29%)
Jan 23, 2007 19.59 20.00 19.52 19.92 1,033,118 +0.26(+1.35%)
Jan 22, 2007 19.55 19.69 19.48 19.65 799,279 +0.13(+0.67%)
Jan 19, 2007 19.62 19.72 19.48 19.52 914,070 -0.07(-0.37%)
Jan 18, 2007 19.72 19.77 19.58 19.59 878,044 -0.15(-0.76%)
Jan 17, 2007 19.41 19.77 19.33 19.75 820,239 +0.20(+1.04%)
Jan 16, 2007 19.31 19.77 19.31 19.54 850,861 +0.18(+0.95%)
Jan 12, 2007 19.41 19.59 19.32 19.36 698,079 +0.12(+0.63%)
Jan 11, 2007 19.00 19.36 18.98 19.24 1,021,819 +0.26(+1.37%)
Jan 10, 2007 18.87 18.98 18.70 18.98 1,360,297 +0.01(+0.04%)
Jan 09, 2007 18.95 19.09 18.73 18.97 1,646,865 +0.01(+0.06%)
Jan 08, 2007 18.86 19.03 18.70 18.96 1,060,465 +0.02(+0.09%)
Jan 05, 2007 18.95 19.04 18.81 18.94 600,810 -0.10(-0.53%)
Jan 04, 2007 19.25 19.29 18.98 19.04 605,886 -0.20(-1.04%)
Jan 03, 2007 19.62 19.95 19.13 19.24 1,185,409 -0.37(-1.91%)
Dec 29, 2006 19.34 19.80 19.34 19.61 680,066 +0.12(+0.63%)
Dec 28, 2006 19.07 19.64 19.07 19.49 1,285,298 +0.29(+1.53%)
Dec 27, 2006 19.03 19.29 19.03 19.20 1,295,451 +0.17(+0.90%)
Dec 26, 2006 19.03 19.13 18.93 19.03 615,548 -0.00(-0.02%)
Dec 22, 2006 18.91 19.13 18.85 19.03 545,461 +0.02(+0.11%)
Dec 21, 2006 19.32 19.33 18.97 19.01 902,116 -0.28(-1.46%)
Dec 20, 2006 19.35 19.39 19.17 19.29 901,133 -0.07(-0.34%)
Dec 19, 2006 19.57 19.57 19.31 19.36 1,242,231 -0.20(-1.02%)
Dec 18, 2006 19.53 19.84 19.53 19.56 1,242,558 +0.03(+0.17%)
Dec 15, 2006 19.86 19.86 19.48 19.53 994,964 -0.13(-0.68%)
Dec 14, 2006 19.50 19.69 19.42 19.66 529,905 +0.05(+0.25%)
Dec 13, 2006 19.88 19.92 19.57 19.61 489,294 -0.02(-0.10%)
Dec 12, 2006 19.35 19.70 19.27 19.63 518,933 +0.14(+0.71%)
Dec 11, 2006 19.54 19.69 19.41 19.49 673,680 -0.24(-1.24%)
Dec 08, 2006 19.85 19.85 19.64 19.74 531,542 -0.00(-0.02%)
Dec 07, 2006 20.18 20.18 19.69 19.74 817,455 -0.29(-1.46%)
Dec 06, 2006 20.17 20.24 20.03 20.03 957,792 -0.22(-1.09%)
Dec 05, 2006 19.63 20.38 19.63 20.25 1,624,758 +0.72(+3.69%)
Dec 04, 2006 19.77 19.77 19.35 19.53 634,543 +0.22(+1.16%)
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.