Skip to main content

Brookfield Asset Management (NY: BAM )

38.09 +0.13 (+0.34%)
Streaming Delayed Price Updated: 9:31 AM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 23.53 23.63 23.18 23.18 1,334,649 -0.42(-1.79%)
May 30, 2013 23.82 23.82 23.54 23.60 1,930,843 -0.26(-1.08%)
May 29, 2013 24.05 24.13 23.68 23.86 1,298,674 -0.34(-1.42%)
May 28, 2013 24.38 24.47 24.18 24.20 1,576,127 +0.11(+0.47%)
May 24, 2013 23.95 24.15 23.83 24.09 935,180 -0.04(-0.16%)
May 23, 2013 24.52 24.55 24.07 24.13 979,954 -0.51(-2.09%)
May 22, 2013 25.08 25.25 24.57 24.65 979,740 -0.39(-1.55%)
May 21, 2013 25.02 25.25 24.98 25.04 892,974 +0.03(+0.11%)
May 20, 2013 25.08 25.21 24.96 25.01 656,410 -0.13(-0.50%)
May 17, 2013 25.15 25.20 24.87 25.13 1,101,253 -0.02(-0.08%)
May 16, 2013 25.25 25.46 25.11 25.15 923,012 -0.10(-0.39%)
May 15, 2013 25.21 25.38 25.18 25.25 1,724,726 +0.15(+0.60%)
May 13, 2013 25.15 25.20 24.99 25.10 885,247 -0.05(-0.18%)
May 10, 2013 25.11 25.19 24.84 25.15 1,925,249 -0.05(-0.18%)
May 09, 2013 25.75 25.81 25.09 25.19 1,555,458 -0.60(-2.33%)
May 08, 2013 25.52 25.80 25.48 25.79 1,579,379 +0.24(+0.93%)
May 07, 2013 25.65 25.73 25.44 25.56 2,496,542 -0.03(-0.10%)
May 06, 2013 25.48 25.66 25.48 25.58 2,039,151 +0.16(+0.62%)
May 03, 2013 25.66 25.65 25.40 25.42 1,155,306 -0.03(-0.10%)
May 02, 2013 25.37 25.61 25.21 25.45 1,604,579 +0.13(+0.49%)
May 01, 2013 25.39 25.60 25.31 25.33 1,241,884 -0.12(-0.47%)
Apr 30, 2013 25.15 25.51 24.90 25.44 1,555,442 +0.25(+0.99%)
Apr 29, 2013 24.73 25.27 24.73 25.19 1,426,670 +0.67(+2.75%)
Apr 26, 2013 24.55 24.61 24.22 24.52 969,488 -0.03(-0.13%)
Apr 25, 2013 24.55 24.77 24.51 24.55 1,606,925 +0.02(+0.08%)
Apr 24, 2013 24.14 24.56 24.04 24.53 1,405,397 +0.43(+1.76%)
Apr 23, 2013 24.08 24.29 23.89 24.11 1,153,647 +0.16(+0.68%)
Apr 22, 2013 24.08 24.10 23.79 23.95 1,191,624 -0.14(-0.60%)
Apr 19, 2013 23.75 24.10 23.46 24.09 1,203,476 +0.41(+1.74%)
Apr 18, 2013 23.76 23.83 23.57 23.68 1,750,290 +0.01(+0.03%)
Apr 17, 2013 23.99 23.99 23.38 23.67 1,844,868 -0.48(-1.98%)
Apr 16, 2013 23.69 24.19 23.49 24.15 1,988,262 +0.61(+2.61%)
Apr 15, 2013 24.32 24.57 23.53 23.53 2,194,231 -1.29(-5.19%)
Apr 12, 2013 24.84 24.98 24.66 24.82 1,273,575 -0.16(-0.65%)
Apr 11, 2013 24.73 25.05 24.73 24.98 1,443,697 +0.22(+0.90%)
Apr 10, 2013 24.44 24.92 24.42 24.76 1,393,513 +0.39(+1.61%)
Apr 09, 2013 24.29 24.45 24.10 24.37 1,335,746 +0.03(+0.13%)
Apr 08, 2013 24.03 24.34 23.82 24.34 1,419,079 +0.37(+1.56%)
Apr 05, 2013 23.68 23.96 23.46 23.96 1,331,286 +0.01(+0.03%)
Apr 04, 2013 23.81 24.10 23.80 23.96 1,404,723 +0.17(+0.71%)
Apr 03, 2013 24.06 24.15 23.67 23.79 1,166,823 -0.27(-1.11%)
Apr 02, 2013 23.84 24.12 23.84 24.06 1,298,353 +0.25(+1.07%)
Apr 01, 2013 23.90 24.06 23.75 23.80 1,675,164 -0.07(-0.27%)
Mar 28, 2013 23.50 23.89 23.42 23.87 5,081,769 +0.41(+1.73%)
Mar 27, 2013 23.21 23.49 23.02 23.46 2,592,592 +0.15(+0.65%)
Mar 26, 2013 23.26 23.39 23.10 23.31 2,345,125 +0.15(+0.65%)
Mar 25, 2013 23.23 23.35 23.07 23.16 2,925,947 -0.06(-0.25%)
Mar 22, 2013 23.36 23.66 23.18 23.22 5,184,361 -0.17(-0.73%)
Mar 21, 2013 24.04 24.08 23.36 23.39 3,734,298 -0.70(-2.91%)
Mar 20, 2013 24.13 24.27 23.99 24.09 1,575,260 +0.08(+0.33%)
Mar 19, 2013 24.07 24.25 23.85 24.01 2,245,658 -0.01(-0.03%)
Mar 18, 2013 24.09 24.21 23.72 24.02 2,665,063 -0.31(-1.29%)
Mar 15, 2013 24.42 24.66 24.29 24.33 1,657,124 -0.08(-0.32%)
Mar 14, 2013 24.10 24.46 23.96 24.41 2,110,502 +0.37(+1.55%)
Mar 13, 2013 24.02 24.21 23.91 24.04 2,620,510 -0.07(-0.30%)
Mar 12, 2013 24.60 24.72 24.05 24.11 5,948,254 -0.52(-2.10%)
Mar 11, 2013 25.20 25.29 24.44 24.63 4,442,273 -0.59(-2.33%)
Mar 08, 2013 25.40 25.44 25.00 25.21 1,309,303 -0.05(-0.18%)
Mar 07, 2013 25.25 25.31 25.18 25.26 595,271 +0.05(+0.18%)
Mar 06, 2013 25.44 25.46 25.16 25.21 818,843 -0.10(-0.39%)
Mar 05, 2013 25.28 25.61 25.27 25.31 1,050,835 +0.11(+0.44%)
Mar 04, 2013 25.11 25.27 24.98 25.20 999,162 +0.07(+0.26%)
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.