Skip to main content

Brookfield Asset Management (NY: BAM )

37.99 -0.36 (-0.94%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 15.85 15.94 15.59 15.85 2,580 +0.07(+0.47%)
Aug 30, 2010 15.90 16.03 15.74 15.77 1,924,492 -0.15(-0.93%)
Aug 27, 2010 15.92 15.97 15.51 15.92 1,827,876 +0.38(+2.43%)
Aug 26, 2010 15.58 15.75 15.50 15.54 978,901 +0.06(+0.40%)
Aug 25, 2010 15.17 15.51 15.10 15.48 1,117,036 +0.18(+1.17%)
Aug 24, 2010 15.45 15.64 15.25 15.30 1,470,844 -0.42(-2.64%)
Aug 23, 2010 15.89 16.03 15.71 15.72 827,107 -0.07(-0.47%)
Aug 20, 2010 15.77 15.86 15.56 15.79 667,081 -0.07(-0.43%)
Aug 19, 2010 15.98 16.01 15.59 15.86 1,288,342 -0.29(-1.80%)
Aug 18, 2010 16.21 16.25 15.94 16.15 1,391,660 -0.01(-0.08%)
Aug 17, 2010 15.85 16.23 15.77 16.16 949,477 +0.43(+2.76%)
Aug 16, 2010 15.66 15.84 15.57 15.73 757,660 +0.04(+0.28%)
Aug 13, 2010 15.69 15.84 15.41 15.69 1,254,764 +0.17(+1.08%)
Aug 12, 2010 15.38 15.68 15.38 15.52 1,199,999 -0.14(-0.87%)
Aug 11, 2010 15.83 15.84 15.63 15.66 1,559,312 -0.66(-4.03%)
Aug 10, 2010 16.31 16.47 16.31 16.31 645 -0.26(-1.57%)
Aug 09, 2010 16.10 16.65 15.97 16.57 2,633,197 +0.63(+3.93%)
Aug 06, 2010 15.95 16.03 15.77 15.95 1,501,270 -0.25(-1.53%)
Aug 05, 2010 15.87 16.21 15.87 16.20 1,723,958 +0.17(+1.04%)
Aug 04, 2010 16.00 16.13 15.90 16.03 1,375,958 +0.01(+0.04%)
Aug 03, 2010 15.83 16.21 15.77 16.02 2,327,427 +0.05(+0.31%)
Aug 02, 2010 15.69 15.98 15.64 15.97 1,094,350 +0.42(+2.67%)
Jul 30, 2010 15.56 15.71 15.19 15.56 1,663,982 +0.08(+0.52%)
Jul 29, 2010 15.63 15.67 15.27 15.48 864,515 -0.02(-0.16%)
Jul 28, 2010 15.59 15.72 15.43 15.50 1,394,317 -0.09(-0.60%)
Jul 27, 2010 15.69 15.79 15.50 15.59 1,292,822 -0.05(-0.32%)
Jul 26, 2010 15.31 15.66 15.31 15.64 707,247 +0.25(+1.60%)
Jul 23, 2010 15.37 15.44 15.24 15.40 1,282,776 +0.02(+0.12%)
Jul 22, 2010 15.05 15.42 14.97 15.38 1,408,413 +0.52(+3.53%)
Jul 21, 2010 15.28 15.30 14.77 14.85 1,418,694 -0.28(-1.87%)
Jul 20, 2010 14.64 15.14 14.59 15.14 1,690,653 +0.33(+2.21%)
Jul 19, 2010 14.63 14.86 14.41 14.81 1,867,992 +0.18(+1.22%)
Jul 16, 2010 14.63 14.92 14.55 14.63 1,508,711 -0.42(-2.79%)
Jul 15, 2010 15.00 15.05 14.77 15.05 1,185,439 +0.04(+0.25%)
Jul 14, 2010 14.80 15.01 14.66 15.01 1,562,338 +0.24(+1.63%)
Jul 13, 2010 14.61 14.82 14.60 14.77 873,038 +0.36(+2.53%)
Jul 12, 2010 14.30 14.45 14.24 14.41 1,015,885 +0.09(+0.60%)
Jul 09, 2010 14.32 14.32 14.09 14.32 979,243 +0.26(+1.84%)
Jul 08, 2010 14.13 14.14 13.89 14.06 950,018 +0.07(+0.48%)
Jul 07, 2010 13.77 14.00 13.71 14.00 1,396,022 +0.27(+1.98%)
Jul 06, 2010 13.75 13.88 13.58 13.73 1,807,968 +0.14(+1.00%)
Jul 02, 2010 13.59 13.82 13.50 13.59 2,032,252 +0.04(+0.27%)
Jul 01, 2010 13.90 13.97 13.35 13.55 2,572,966 -0.40(-2.87%)
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%)
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.