Skip to main content

Brookfield Asset Management (NY: BAM )

37.96 +0.06 (+0.16%)
Official Closing Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 14.05 14.20 13.94 13.95 1,881,823 -0.15(-1.09%)
Jun 29, 2010 14.24 14.26 14.04 14.11 2,157,632 -0.49(-3.38%)
Jun 25, 2010 14.60 14.72 14.40 14.60 1,146,631 +0.17(+1.15%)
Jun 24, 2010 14.57 14.61 14.30 14.43 1,404,161 -0.24(-1.64%)
Jun 23, 2010 14.85 14.94 14.58 14.68 1,434,998 -0.23(-1.53%)
Jun 22, 2010 15.27 15.35 14.88 14.90 1,432,589 -0.38(-2.50%)
Jun 21, 2010 15.27 15.53 15.17 15.29 1,943,793 +0.15(+1.02%)
Jun 18, 2010 15.13 15.29 15.11 15.13 1,749,830 -0.07(-0.45%)
Jun 17, 2010 15.20 15.22 14.95 15.20 2,103,789 -0.01(-0.04%)
Jun 16, 2010 15.11 15.28 15.07 15.21 1,642,943 -0.07(-0.44%)
Jun 15, 2010 14.87 15.27 14.85 15.27 1,562,165 +0.44(+3.00%)
Jun 14, 2010 14.87 15.11 14.77 14.83 1,511,627 +0.14(+0.92%)
Jun 11, 2010 14.71 14.80 14.45 14.69 1,545,753 -0.06(-0.42%)
Jun 10, 2010 14.61 14.77 14.47 14.76 1,545,341 +0.43(+3.03%)
Jun 09, 2010 14.43 14.70 14.29 14.32 1,729,414 -0.00(-0.02%)
Jun 08, 2010 14.34 14.40 13.92 14.32 1,545,296 +0.01(+0.09%)
Jun 07, 2010 14.32 14.61 14.27 14.31 1,780,600 -0.01(-0.09%)
Jun 04, 2010 14.32 14.89 14.26 14.32 1,461,888 -0.81(-5.34%)
Jun 03, 2010 14.98 15.27 14.93 15.13 1,303,714 +0.12(+0.78%)
Jun 02, 2010 14.72 15.03 14.51 15.01 1,724,204 +0.51(+3.53%)
Jun 01, 2010 14.77 15.07 14.50 14.50 1,500,561 -0.19(-1.30%)
May 28, 2010 14.69 15.04 14.60 14.69 1,124,886 -0.25(-1.69%)
May 27, 2010 14.64 15.05 14.60 14.95 1,543,717 +0.60(+4.21%)
May 26, 2010 14.49 14.65 14.27 14.34 324 -0.06(-0.43%)
May 25, 2010 13.89 14.46 13.73 14.40 2,756,067 +0.12(+0.82%)
May 24, 2010 14.51 14.64 14.27 14.29 1,056,359 -0.30(-2.07%)
May 21, 2010 14.17 14.60 13.98 14.59 2,747,009 +0.27(+1.90%)
May 20, 2010 14.12 14.48 14.04 14.32 3,043,728 -0.72(-4.80%)
May 19, 2010 15.13 15.35 14.75 15.04 1,806,244 -0.23(-1.49%)
May 18, 2010 15.61 15.80 15.17 15.27 2,755 -0.25(-1.63%)
May 17, 2010 15.42 15.58 15.09 15.52 5,065,389 +0.14(+0.88%)
May 14, 2010 15.38 15.61 15.13 15.38 2,114,227 -0.31(-2.00%)
May 13, 2010 15.75 15.83 15.63 15.70 1,424,423 -0.02(-0.16%)
May 12, 2010 15.71 15.84 15.61 15.72 1,239,269 +0.16(+1.03%)
May 11, 2010 15.61 15.72 15.50 15.56 1,763,869 -0.02(-0.12%)
May 10, 2010 15.50 15.61 15.46 15.58 2,821,371 +0.31(+2.02%)
May 07, 2010 14.64 15.30 14.54 15.27 6,425,215 +0.58(+3.95%)
May 06, 2010 14.71 15.12 13.61 14.69 972 -0.20(-1.33%)
May 05, 2010 15.06 15.16 14.87 14.89 1,754,711 -0.41(-2.66%)
May 04, 2010 15.66 15.66 15.15 15.30 1,331,187 -0.54(-3.43%)
May 03, 2010 15.75 15.96 15.58 15.84 1,858,640 +0.21(+1.34%)
Apr 30, 2010 16.24 16.28 15.63 15.63 1,427,030 -0.58(-3.58%)
Apr 29, 2010 15.77 16.23 15.73 16.21 967,132 +0.54(+3.46%)
Apr 28, 2010 15.72 15.79 15.43 15.67 1,034,404 +0.05(+0.32%)
Apr 27, 2010 15.90 16.11 15.60 15.62 1,334,280 -0.29(-1.81%)
Apr 26, 2010 15.91 16.09 15.87 15.91 1,103,222 -0.01(-0.08%)
Apr 23, 2010 15.60 15.97 15.55 15.92 1,024,406 +0.31(+1.97%)
Apr 22, 2010 15.69 15.74 15.51 15.61 1,116,600 -0.20(-1.28%)
Apr 21, 2010 15.61 15.90 15.61 15.82 1,557,244 +0.15(+0.94%)
Apr 20, 2010 15.51 15.70 15.45 15.67 171,084 +0.29(+1.92%)
Apr 19, 2010 15.33 15.48 15.12 15.37 1,749,576 -0.05(-0.32%)
Apr 16, 2010 15.62 15.74 15.34 15.42 1,083,148 -0.27(-1.72%)
Apr 15, 2010 15.63 15.77 15.62 15.69 1,114,379 -0.01(-0.04%)
Apr 14, 2010 15.64 15.77 15.53 15.70 1,102,572 +0.10(+0.63%)
Apr 13, 2010 15.50 15.70 15.40 15.60 1,026,162 +0.11(+0.71%)
Apr 12, 2010 15.47 15.66 15.44 15.49 1,052,705 -0.06(-0.39%)
Apr 09, 2010 15.56 15.60 15.47 15.55 913,354 -0.01(-0.04%)
Apr 08, 2010 15.74 15.75 15.44 15.56 1,368,517 -0.17(-1.09%)
Apr 07, 2010 15.75 15.86 15.59 15.73 1,389,545 -0.11(-0.70%)
Apr 06, 2010 15.75 15.97 15.74 15.84 1,937,864 +0.04(+0.27%)
Apr 05, 2010 15.89 15.94 15.69 15.80 634,621 -0.02(-0.12%)
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.