Skip to main content

Brookfield Asset Management (NY: BAM )

38.28 +0.32 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 8.239 8.598 8.105 8.166 0 -0.37(-4.36%)
Feb 26, 2009 8.470 8.781 8.413 8.538 4,614,265 +0.16(+1.97%)
Feb 25, 2009 8.690 8.720 8.074 8.373 6,053,802 -0.27(-3.17%)
Feb 24, 2009 8.147 8.709 8.111 8.647 3,586,171 +0.51(+6.30%)
Feb 23, 2009 8.507 8.647 8.129 8.135 3,907,472 -0.32(-3.82%)
Feb 20, 2009 8.452 8.727 8.153 8.458 3,866,857 -0.27(-3.07%)
Feb 19, 2009 8.849 9.105 8.672 8.727 3,740,899 -0.12(-1.31%)
Feb 18, 2009 8.818 8.983 8.446 8.842 6,017,213 +0.09(+0.97%)
Feb 17, 2009 9.288 9.355 8.641 8.757 3,181,365 -0.82(-8.53%)
Feb 13, 2009 9.318 9.952 9.239 9.574 4,801,603 +0.38(+4.11%)
Feb 12, 2009 8.983 9.196 8.781 9.196 2,372,312 -0.01(-0.07%)
Feb 11, 2009 9.349 9.367 8.977 9.202 2,781,991 +0.02(+0.20%)
Feb 10, 2009 9.952 9.952 9.044 9.184 2,691,591 -0.80(-8.06%)
Feb 09, 2009 9.818 10.21 9.605 9.989 2,114,663 +0.23(+2.31%)
Feb 06, 2009 9.391 10.00 9.269 9.763 2,758,960 +0.35(+3.69%)
Feb 05, 2009 9.379 9.525 9.099 9.416 3,725,724 +0.00(+0.00%)
Feb 04, 2009 9.562 9.775 9.330 9.416 4,364,189 -0.14(-1.47%)
Feb 03, 2009 9.525 9.727 9.300 9.556 3,173,235 +0.01(+0.06%)
Feb 02, 2009 9.355 9.727 9.233 9.550 3,290,033 -0.07(-0.76%)
Jan 30, 2009 10.07 10.07 9.397 9.623 0 -0.29(-2.89%)
Jan 29, 2009 10.45 10.57 9.812 9.910 2,307,416 -0.62(-5.91%)
Jan 28, 2009 10.65 10.71 10.40 10.53 2,764,261 +0.23(+2.19%)
Jan 27, 2009 10.07 10.51 10.04 10.31 4,391,282 +0.28(+2.80%)
Jan 26, 2009 9.751 10.18 9.696 10.03 4,628,792 +0.40(+4.12%)
Jan 23, 2009 9.111 9.769 8.940 9.629 4,085,742 +0.35(+3.75%)
Jan 22, 2009 8.806 9.410 8.550 9.282 6,305,700 +0.12(+1.33%)
Jan 21, 2009 9.031 9.221 8.599 9.160 4,487,812 +0.15(+1.69%)
Jan 20, 2009 9.611 9.611 8.983 9.007 5,457,405 -0.77(-7.92%)
Jan 16, 2009 10.24 10.26 9.214 9.782 3,982,235 -0.03(-0.31%)
Jan 15, 2009 9.654 10.07 9.117 9.812 6,384,019 +0.05(+0.56%)
Jan 14, 2009 10.29 10.29 9.629 9.757 4,495,424 -0.74(-7.09%)
Jan 13, 2009 10.40 10.64 10.12 10.50 8,771,090 -0.04(-0.40%)
Jan 12, 2009 10.85 10.95 10.45 10.54 5,619,957 -0.49(-4.42%)
Jan 09, 2009 10.96 11.28 10.62 11.03 5,190,545 +0.24(+2.26%)
Jan 08, 2009 10.21 10.85 10.13 10.79 6,156,957 +0.35(+3.33%)
Jan 07, 2009 10.93 10.94 10.32 10.44 5,210,969 -0.39(-3.60%)
Jan 06, 2009 9.940 10.94 9.940 10.83 5,877,197 +0.90(+9.02%)
Jan 05, 2009 9.312 10.03 9.227 9.934 3,703,119 +0.54(+5.71%)
Jan 02, 2009 9.221 9.446 9.013 9.397 0 +0.09(+0.92%)
Jan 01, 2009 8.812 9.367 8.812 9.312 0 +0.00(+0.00%)
Dec 31, 2008 8.812 9.367 8.812 9.312 4,181,445 +0.38(+4.30%)
Dec 30, 2008 8.361 8.934 8.361 8.928 3,591,438 +0.52(+6.24%)
Dec 29, 2008 8.556 8.617 8.233 8.403 3,171,582 -0.25(-2.89%)
Dec 26, 2008 8.629 8.727 8.446 8.653 852,541 -0.05(-0.56%)
Dec 24, 2008 8.647 8.733 8.391 8.702 1,218,429 +0.02(+0.28%)
Dec 23, 2008 9.257 9.349 8.605 8.678 4,296,532 -0.50(-5.45%)
Dec 22, 2008 9.721 9.727 8.995 9.178 3,623,423 -0.28(-2.97%)
Dec 19, 2008 9.160 9.580 8.995 9.458 4,289,191 +0.24(+2.65%)
Dec 18, 2008 9.135 9.464 8.958 9.214 4,788,453 +0.15(+1.68%)
Dec 17, 2008 8.641 9.227 8.501 9.062 4,268,737 -0.01(-0.13%)
Dec 16, 2008 8.562 9.086 8.275 9.074 2,876,225 +0.74(+8.85%)
Dec 15, 2008 8.574 8.605 8.184 8.336 3,105,050 -0.27(-3.12%)
Dec 12, 2008 8.416 8.727 8.263 8.605 2,753,301 -0.05(-0.63%)
Dec 11, 2008 9.153 9.519 8.507 8.659 3,943,468 -0.67(-7.19%)
Dec 10, 2008 9.147 9.519 8.946 9.330 3,791,737 +0.26(+2.89%)
Dec 09, 2008 8.727 9.422 8.696 9.068 4,758,807 +0.08(+0.88%)
Dec 08, 2008 8.233 9.135 8.233 8.989 3,618,705 +0.87(+10.74%)
Dec 05, 2008 7.629 8.129 7.519 8.117 4,722,503 +0.16(+2.07%)
Dec 04, 2008 7.995 8.446 7.769 7.952 4,824,017 -0.08(-0.99%)
Dec 03, 2008 7.708 8.251 7.598 8.031 4,861,015 -0.35(-4.22%)
Dec 02, 2008 8.842 8.891 8.111 8.385 3,978,720 -0.02(-0.29%)
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.