Skip to main content

Brookfield Asset Management (NY: BAM )

37.96 +0.06 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 14.43 14.62 14.39 14.52 435,863 +0.13(+0.90%)
Jan 30, 2006 14.33 14.50 14.33 14.39 444,718 -0.01(-0.04%)
Jan 27, 2006 14.10 14.44 14.09 14.39 325,831 +0.32(+2.25%)
Jan 26, 2006 14.08 14.16 14.00 14.07 268,438 +0.04(+0.25%)
Jan 25, 2006 14.04 14.08 14.00 14.04 646,744 +0.02(+0.14%)
Jan 24, 2006 14.06 14.11 13.97 14.02 854,673 -0.01(-0.04%)
Jan 23, 2006 13.87 14.10 13.83 14.03 462,756 +0.22(+1.59%)
Jan 20, 2006 13.77 13.83 13.68 13.81 418,153 +0.22(+1.64%)
Jan 19, 2006 13.25 13.61 13.20 13.58 323,044 +0.35(+2.64%)
Jan 18, 2006 13.16 13.24 13.10 13.23 294,347 -0.06(-0.47%)
Jan 17, 2006 13.31 13.31 12.92 13.30 833,683 -0.09(-0.69%)
Jan 13, 2006 13.50 13.51 13.37 13.39 476,367 -0.09(-0.66%)
Jan 12, 2006 13.45 13.51 13.44 13.48 276,965 -0.03(-0.24%)
Jan 11, 2006 13.55 13.55 13.49 13.51 307,301 -0.01(-0.08%)
Jan 10, 2006 13.59 13.62 13.48 13.52 393,884 -0.07(-0.50%)
Jan 09, 2006 13.63 13.65 13.55 13.59 518,510 -0.11(-0.77%)
Jan 06, 2006 13.68 13.74 13.62 13.70 592,630 +0.02(+0.18%)
Jan 05, 2006 13.82 13.83 13.60 13.67 368,795 -0.22(-1.56%)
Jan 04, 2006 14.01 14.01 13.80 13.89 362,235 -0.06(-0.41%)
Jan 03, 2006 13.63 13.99 13.62 13.94 706,761 +0.30(+2.23%)
Dec 30, 2005 13.83 13.83 13.53 13.64 176,116 -0.18(-1.31%)
Dec 29, 2005 13.90 14.07 13.79 13.82 575,248 -0.01(-0.06%)
Dec 28, 2005 13.86 13.87 13.76 13.83 375,354 +0.03(+0.24%)
Dec 27, 2005 13.56 13.91 13.55 13.80 207,764 +0.24(+1.76%)
Dec 23, 2005 13.49 13.60 13.45 13.56 165,293 +0.09(+0.68%)
Dec 22, 2005 13.48 13.51 13.39 13.47 315,829 -0.02(-0.16%)
Dec 21, 2005 13.15 13.53 13.15 13.49 344,361 +0.34(+2.56%)
Dec 20, 2005 13.12 13.18 13.08 13.15 160,210 +0.09(+0.68%)
Dec 19, 2005 13.19 13.29 13.06 13.06 260,075 -0.13(-0.97%)
Dec 16, 2005 13.23 13.31 13.15 13.19 253,679 +0.11(+0.81%)
Dec 15, 2005 13.17 13.24 13.08 13.09 198,254 -0.12(-0.92%)
Dec 14, 2005 13.20 13.24 13.18 13.21 157,422 +0.05(+0.35%)
Dec 13, 2005 13.24 13.29 13.14 13.16 261,878 -0.09(-0.72%)
Dec 12, 2005 13.31 13.31 13.22 13.26 176,772 +0.06(+0.47%)
Dec 09, 2005 13.16 13.24 13.08 13.19 208,420 +0.05(+0.37%)
Dec 08, 2005 13.23 13.25 13.11 13.15 140,040 -0.09(-0.68%)
Dec 07, 2005 13.33 13.38 13.13 13.23 237,117 -0.17(-1.25%)
Dec 06, 2005 13.24 13.43 13.10 13.40 378,470 +0.19(+1.46%)
Dec 05, 2005 13.08 13.36 13.03 13.21 418,153 +0.20(+1.50%)
Dec 02, 2005 13.03 13.10 12.72 13.02 325,012 +0.00(+0.02%)
Dec 01, 2005 12.89 13.01 12.86 13.01 371,090 +0.06(+0.48%)
Nov 30, 2005 12.86 13.01 12.84 12.95 290,411 +0.12(+0.93%)
Nov 29, 2005 12.84 12.89 12.82 12.83 254,171 -0.04(-0.34%)
Nov 28, 2005 12.83 12.90 12.81 12.87 280,408 +0.55(+4.46%)
Nov 25, 2005 12.32 12.32 12.32 12.32 0 +0.00(+0.00%)
Nov 23, 2005 12.32 12.32 12.32 12.32 0 +0.00(+0.00%)
Nov 22, 2005 12.32 12.32 12.32 12.32 0 +0.00(+0.00%)
Nov 21, 2005 12.32 12.32 12.32 12.32 0 +0.00(+0.00%)
Nov 18, 2005 12.32 12.32 12.32 12.32 0 +0.00(+0.00%)
Nov 17, 2005 12.32 12.32 12.32 12.32 0 +0.00(+0.00%)
Nov 16, 2005 12.32 12.32 12.32 12.32 0 +0.00(+0.00%)
Nov 15, 2005 12.47 12.47 12.27 12.32 163,817 -0.17(-1.37%)
Nov 14, 2005 12.43 12.60 12.20 12.49 262,534 +0.02(+0.17%)
Nov 11, 2005 12.45 12.47 12.34 12.47 320,912 -0.05(-0.39%)
Nov 10, 2005 12.49 12.70 12.30 12.52 378,962 +0.03(+0.22%)
Nov 09, 2005 12.28 12.57 12.20 12.49 315,173 +0.17(+1.36%)
Nov 08, 2005 12.52 12.52 12.30 12.33 390,440 -0.30(-2.40%)
Nov 07, 2005 12.62 12.66 12.59 12.63 227,278 -0.05(-0.43%)
Nov 04, 2005 12.65 12.74 12.57 12.68 305,826 +0.07(+0.54%)
Nov 03, 2005 12.59 12.75 12.59 12.62 806,462 +0.03(+0.22%)
Nov 02, 2005 12.47 12.60 12.39 12.59 304,678 +0.07(+0.54%)
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.