Skip to main content

Brookfield Asset Management (NY: BAM )

37.94 -0.04 (-0.11%)
Streaming Delayed Price Updated: 9:35 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 24.53 24.87 24.51 24.72 1,854,243 +0.17(+0.69%)
Feb 27, 2013 24.37 24.63 24.27 24.55 3,613,680 +0.20(+0.83%)
Feb 26, 2013 24.16 24.42 24.11 24.35 5,860,971 -0.37(-1.51%)
Feb 22, 2013 24.85 24.87 24.62 24.72 3,005,574 -0.09(-0.37%)
Feb 21, 2013 24.96 25.00 24.64 24.81 1,816,121 -0.23(-0.91%)
Feb 20, 2013 25.04 25.18 24.75 25.04 2,167,197 -0.12(-0.49%)
Feb 19, 2013 24.31 25.18 24.29 25.17 2,685,469 +0.94(+3.86%)
Feb 15, 2013 25.10 25.16 24.13 24.23 3,365,656 -0.89(-3.54%)
Feb 14, 2013 25.31 25.34 25.02 25.12 1,361,566 -0.20(-0.80%)
Feb 13, 2013 25.30 25.44 25.23 25.33 868,503 +0.06(+0.23%)
Feb 12, 2013 25.27 25.44 25.21 25.27 1,245,197 +0.03(+0.10%)
Feb 11, 2013 25.29 25.48 25.24 25.24 1,135,046 -0.07(-0.26%)
Feb 08, 2013 24.74 25.33 24.73 25.31 1,769,477 +0.49(+1.98%)
Feb 07, 2013 24.80 24.87 24.63 24.81 1,997,001 -0.02(-0.08%)
Feb 06, 2013 24.37 24.87 24.33 24.83 2,526,499 +0.54(+2.21%)
Feb 04, 2013 24.04 24.31 23.87 24.30 1,263,095 +0.18(+0.73%)
Feb 01, 2013 24.23 24.37 24.10 24.12 1,010,735 -0.03(-0.14%)
Jan 31, 2013 24.32 24.34 24.14 24.15 818,256 -0.12(-0.49%)
Jan 30, 2013 24.35 24.49 24.21 24.27 1,017,625 +0.08(+0.35%)
Jan 29, 2013 24.47 24.62 24.16 24.19 1,564,300 -0.29(-1.17%)
Jan 28, 2013 24.39 24.52 24.28 24.47 1,653,507 +0.14(+0.56%)
Jan 25, 2013 24.04 24.34 23.99 24.34 1,450,774 +0.20(+0.83%)
Jan 24, 2013 23.98 24.14 23.95 24.14 1,523,677 +0.12(+0.49%)
Jan 23, 2013 24.13 24.16 23.96 24.02 1,150,288 -0.06(-0.27%)
Jan 22, 2013 24.13 24.20 23.93 24.08 1,784,853 +0.08(+0.32%)
Jan 18, 2013 24.07 24.15 23.91 24.01 1,141,603 -0.08(-0.35%)
Jan 17, 2013 23.97 24.17 23.91 24.09 2,814,522 +0.21(+0.87%)
Jan 16, 2013 24.06 24.10 23.75 23.88 3,750,216 -0.36(-1.50%)
Jan 15, 2013 24.39 24.43 24.13 24.25 1,194,403 -0.23(-0.95%)
Jan 14, 2013 24.46 24.52 24.34 24.48 1,453,883 +0.12(+0.51%)
Jan 11, 2013 24.56 24.62 24.29 24.36 1,140,186 -0.18(-0.74%)
Jan 10, 2013 24.66 24.69 24.49 24.54 1,318,331 -0.03(-0.11%)
Jan 09, 2013 24.44 24.67 24.42 24.56 835,340 +0.18(+0.72%)
Jan 08, 2013 24.34 24.44 24.25 24.39 1,284,241 -0.03(-0.11%)
Jan 07, 2013 24.31 24.41 24.25 24.41 987,272 +0.07(+0.29%)
Jan 04, 2013 24.05 24.36 23.98 24.34 1,279,390 +0.32(+1.32%)
Jan 03, 2013 24.10 24.14 23.93 24.02 981,762 -0.07(-0.30%)
Jan 02, 2013 24.11 24.15 24.00 24.10 1,301,578 +0.31(+1.28%)
Dec 31, 2012 23.47 23.88 23.45 23.79 1,148,913 +0.31(+1.33%)
Dec 28, 2012 23.35 23.60 23.32 23.48 1,642,159 -0.08(-0.33%)
Dec 27, 2012 23.56 23.66 23.35 23.56 2,021,660 +0.01(+0.03%)
Dec 26, 2012 23.76 23.80 23.48 23.55 1,102,709 -0.25(-1.04%)
Dec 24, 2012 23.75 23.94 23.71 23.80 1,276,320 +0.03(+0.14%)
Dec 21, 2012 23.96 24.02 23.71 23.77 2,380,524 -0.34(-1.43%)
Dec 20, 2012 23.71 24.13 23.71 24.11 1,161,537 +0.38(+1.59%)
Dec 19, 2012 23.52 23.80 23.49 23.73 1,868,441 +0.21(+0.88%)
Dec 18, 2012 23.33 23.63 23.30 23.52 1,183,999 +0.17(+0.72%)
Dec 17, 2012 23.17 23.36 23.14 23.36 968,985 +0.25(+1.10%)
Dec 14, 2012 22.95 23.22 22.92 23.10 932,049 +0.13(+0.57%)
Dec 13, 2012 23.26 23.28 22.91 22.97 1,492,359 -0.23(-1.01%)
Dec 12, 2012 23.20 23.30 23.04 23.21 922,096 +0.07(+0.28%)
Dec 11, 2012 23.18 23.36 23.08 23.14 824,985 -0.04(-0.17%)
Dec 10, 2012 22.91 23.18 22.80 23.18 844,781 +0.31(+1.36%)
Dec 07, 2012 22.94 23.06 22.84 22.87 1,259,399 +0.05(+0.23%)
Dec 06, 2012 22.61 22.82 22.61 22.82 1,217,960 +0.14(+0.63%)
Dec 05, 2012 22.48 22.69 22.43 22.67 1,152,126 +0.19(+0.84%)
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.