Skip to main content

Brookfield Asset Management (NY: BAM )

38.12 -0.23 (-0.60%)
Streaming Delayed Price Updated: 11:56 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 12.29 12.98 12.18 12.85 4,129,313 +0.61(+4.99%)
Jul 30, 2009 11.89 12.37 11.82 12.24 2,539,020 +0.51(+4.32%)
Jul 29, 2009 11.64 11.91 11.51 11.73 2,463,926 -0.11(-0.93%)
Jul 28, 2009 11.42 11.91 11.38 11.84 1,929,622 +0.26(+2.21%)
Jul 27, 2009 11.82 11.84 11.44 11.58 2,145,228 -0.18(-1.51%)
Jul 24, 2009 11.72 11.83 11.63 11.76 772 +0.02(+0.16%)
Jul 23, 2009 11.35 11.78 11.33 11.74 1,728,856 +0.35(+3.11%)
Jul 22, 2009 11.03 11.50 11.03 11.39 2,247,105 +0.25(+2.25%)
Jul 21, 2009 11.29 11.38 10.93 11.14 2,792,292 -0.04(-0.33%)
Jul 20, 2009 10.99 11.19 10.94 11.18 998,764 +0.35(+3.22%)
Jul 17, 2009 10.87 10.92 10.67 10.83 1,648,494 +0.01(+0.11%)
Jul 16, 2009 10.58 10.88 10.55 10.82 1,827,042 +0.16(+1.49%)
Jul 15, 2009 10.24 10.72 10.24 10.66 2,402,365 +0.60(+5.95%)
Jul 14, 2009 9.734 10.12 9.722 10.06 1,847,025 +0.38(+3.98%)
Jul 13, 2009 9.502 9.673 9.447 9.673 2,303,505 +0.21(+2.26%)
Jul 10, 2009 9.508 9.551 9.398 9.459 1,592,103 -0.13(-1.40%)
Jul 09, 2009 9.624 9.728 9.539 9.594 2,361,642 +0.03(+0.32%)
Jul 08, 2009 9.887 9.936 9.423 9.563 5,611,895 -0.34(-3.45%)
Jul 07, 2009 10.22 10.29 9.905 9.905 3,502,219 -0.38(-3.74%)
Jul 06, 2009 10.12 10.29 10.08 10.29 2,004,670 +0.12(+1.20%)
Jul 02, 2009 10.27 10.39 10.10 10.17 2,030,579 -0.18(-1.71%)
Jul 01, 2009 10.44 10.63 10.32 10.34 1,635,461 -0.08(-0.76%)
Jun 30, 2009 10.44 10.65 10.16 10.42 1,570,261 -0.10(-0.93%)
Jun 29, 2009 10.38 10.53 10.34 10.52 1,605,699 +0.06(+0.58%)
Jun 26, 2009 10.48 10.51 10.35 10.46 1,630,663 -0.05(-0.52%)
Jun 25, 2009 10.27 10.53 10.21 10.52 2,074,287 +0.09(+0.82%)
Jun 24, 2009 10.53 10.61 10.35 10.43 2,283,511 +0.08(+0.77%)
Jun 23, 2009 10.34 10.53 10.23 10.35 2,762,824 +0.01(+0.12%)
Jun 22, 2009 10.86 10.94 10.31 10.34 2,547,604 -0.81(-7.28%)
Jun 19, 2009 10.79 11.29 10.79 11.15 2,024,938 +0.40(+3.75%)
Jun 18, 2009 10.56 10.88 10.50 10.75 2,493,079 +0.18(+1.73%)
Jun 17, 2009 10.66 10.72 10.39 10.56 2,366,362 -0.10(-0.92%)
Jun 16, 2009 10.52 10.93 10.52 10.66 3,118,066 +0.08(+0.75%)
Jun 15, 2009 10.56 10.64 10.36 10.58 3,700,403 -0.13(-1.20%)
Jun 12, 2009 10.56 10.75 10.49 10.71 2,088,938 +0.09(+0.86%)
Jun 11, 2009 10.71 10.79 10.56 10.62 3,192,429 +0.02(+0.17%)
Jun 10, 2009 10.93 11.03 10.43 10.60 3,938,482 -0.31(-2.80%)
Jun 09, 2009 11.00 11.17 10.71 10.91 2,840,622 -0.03(-0.28%)
Jun 08, 2009 10.93 11.03 10.77 10.94 2,943,488 -0.20(-1.81%)
Jun 05, 2009 11.21 11.24 10.96 11.14 4,719,508 +0.05(+0.44%)
Jun 04, 2009 11.11 11.17 10.89 11.09 4,640,151 -0.07(-0.66%)
Jun 03, 2009 11.37 11.43 11.04 11.16 6,071,699 -0.27(-2.40%)
Jun 02, 2009 10.83 11.53 10.72 11.44 4,424,642 +0.60(+5.52%)
Jun 01, 2009 10.60 10.94 10.34 10.84 4,591,788 +0.10(+0.91%)
May 29, 2009 10.77 10.90 10.41 10.74 4,094,077 +0.08(+0.74%)
May 28, 2009 10.55 10.76 10.35 10.66 3,324,712 +0.13(+1.22%)
May 27, 2009 11.00 11.05 10.49 10.53 3,572,680 -0.44(-4.01%)
May 26, 2009 10.55 11.13 10.53 10.97 3,111,727 +0.34(+3.16%)
May 22, 2009 10.65 10.75 10.55 10.64 2,405,803 -0.07(-0.63%)
May 21, 2009 10.88 10.88 10.47 10.71 4,208,354 -0.42(-3.79%)
May 20, 2009 11.14 11.40 11.07 11.13 4,048,129 +0.10(+0.89%)
May 19, 2009 10.78 11.15 10.71 11.03 2,722,279 +0.32(+2.97%)
May 18, 2009 10.69 10.75 10.53 10.71 2,974,552 +0.22(+2.10%)
May 15, 2009 10.63 10.81 10.36 10.49 2,716,680 -0.24(-2.28%)
May 14, 2009 10.43 10.81 10.27 10.74 2,982,825 +0.45(+4.33%)
May 13, 2009 10.57 10.72 10.25 10.29 2,881,722 -0.57(-5.28%)
May 12, 2009 11.02 11.09 10.58 10.86 4,488,634 -0.17(-1.55%)
May 11, 2009 11.08 11.16 10.73 11.03 3,459,031 -0.21(-1.90%)
May 08, 2009 10.65 11.30 10.55 11.25 4,304,714 +0.77(+7.34%)
May 07, 2009 10.12 10.81 10.12 10.48 5,269,680 +0.43(+4.32%)
May 06, 2009 9.588 10.16 9.588 10.05 4,545,371 +0.52(+5.45%)
May 05, 2009 9.496 9.606 9.252 9.527 5,637,807 +0.05(+0.52%)
May 04, 2009 9.356 9.508 9.209 9.478 3,278,971 +0.27(+2.99%)
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.