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, 2012 19.38 19.43 19.06 19.37 1,142,507 +0.17(+0.89%)
Jan 30, 2012 19.09 19.32 18.93 19.20 855,300 -0.04(-0.23%)
Jan 27, 2012 19.23 19.42 19.13 19.24 992,161 -0.11(-0.59%)
Jan 26, 2012 19.54 19.64 19.31 19.36 1,043,012 -0.10(-0.52%)
Jan 25, 2012 19.38 19.55 19.24 19.46 964,503 -0.01(-0.03%)
Jan 24, 2012 19.36 19.58 19.29 19.47 824,355 -0.05(-0.26%)
Jan 23, 2012 19.33 19.59 19.28 19.52 1,505,475 +0.17(+0.88%)
Jan 20, 2012 19.30 19.57 19.27 19.35 835,495 -0.05(-0.26%)
Jan 19, 2012 19.34 19.42 19.24 19.40 1,248,660 +0.20(+1.06%)
Jan 18, 2012 18.59 19.25 18.59 19.19 2,097,628 +0.61(+3.27%)
Jan 17, 2012 18.20 18.68 18.20 18.59 2,085,823 +0.49(+2.69%)
Jan 13, 2012 18.07 18.12 17.85 18.10 970,798 -0.09(-0.49%)
Jan 12, 2012 18.04 18.21 17.95 18.19 1,428,730 +0.18(+0.98%)
Jan 11, 2012 17.96 18.13 17.86 18.01 1,474,999 +0.10(+0.57%)
Jan 10, 2012 17.71 17.97 17.69 17.91 1,179,552 +0.35(+2.02%)
Jan 09, 2012 17.67 17.67 17.32 17.55 1,030,212 +0.05(+0.29%)
Jan 06, 2012 17.79 17.80 17.45 17.50 956,267 -0.26(-1.46%)
Jan 05, 2012 17.50 17.86 17.31 17.76 1,307,112 +0.15(+0.86%)
Jan 04, 2012 17.61 17.82 17.53 17.61 1,243,064 +0.22(+1.24%)
Dec 30, 2011 17.36 17.54 17.36 17.40 1,063,361 +0.03(+0.18%)
Dec 29, 2011 17.17 17.45 17.13 17.36 1,289,189 +0.29(+1.71%)
Dec 28, 2011 17.43 17.43 16.99 17.07 1,299,972 -0.25(-1.43%)
Dec 27, 2011 17.38 17.48 17.28 17.32 859,610 -0.03(-0.18%)
Dec 23, 2011 17.37 17.59 17.30 17.35 883,421 +0.39(+2.31%)
Dec 21, 2011 17.01 17.06 16.79 16.96 1,750,347 +0.02(+0.11%)
Dec 20, 2011 16.94 17.14 16.90 16.94 1,571,964 +0.30(+1.79%)
Dec 19, 2011 16.69 16.70 16.54 16.64 1,842,998 -0.06(-0.34%)
Dec 16, 2011 16.77 16.96 16.49 16.70 1,181,193 +0.01(+0.04%)
Dec 15, 2011 16.79 16.90 16.53 16.69 1,354,296 +0.13(+0.76%)
Dec 14, 2011 16.68 16.75 16.47 16.57 1,691,280 -0.19(-1.13%)
Dec 13, 2011 17.21 17.30 16.61 16.76 1,435,263 -0.37(-2.14%)
Dec 12, 2011 17.27 17.36 16.85 17.12 1,335,808 -0.43(-2.45%)
Dec 09, 2011 17.38 17.63 17.38 17.55 997,387 +0.17(+0.98%)
Dec 08, 2011 17.74 17.80 17.31 17.38 1,285,733 -0.44(-2.45%)
Dec 07, 2011 17.50 17.93 17.30 17.82 1,319,479 +0.28(+1.62%)
Dec 06, 2011 17.72 17.88 17.34 17.54 1,634,064 -0.14(-0.79%)
Dec 05, 2011 17.56 17.97 17.54 17.67 1,662,347 +0.32(+1.82%)
Dec 02, 2011 17.71 17.73 17.31 17.36 1,431,726 -0.06(-0.36%)
Dec 01, 2011 17.70 17.70 17.39 17.42 1,650,618 -0.14(-0.79%)
Nov 30, 2011 17.13 17.57 17.04 17.56 2,003,124 +0.95(+5.72%)
Nov 29, 2011 16.71 16.85 16.47 16.61 2,320,048 -0.06(-0.38%)
Nov 28, 2011 17.02 17.16 16.60 16.67 3,030,073 +0.22(+1.35%)
Nov 25, 2011 16.19 16.63 16.10 16.45 1,078,388 +0.08(+0.46%)
Nov 23, 2011 16.74 16.74 16.37 16.38 1,769,312 -0.54(-3.22%)
Nov 22, 2011 16.95 17.04 16.72 16.92 2,140,682 +0.06(+0.38%)
Nov 21, 2011 16.84 16.92 16.46 16.86 2,754,479 -0.30(-1.77%)
Nov 18, 2011 17.31 17.36 17.02 17.16 1,219,887 +0.01(+0.04%)
Nov 17, 2011 17.73 17.80 17.05 17.16 1,626,379 -0.58(-3.25%)
Nov 16, 2011 17.87 18.03 17.70 17.73 1,476,478 -0.32(-1.75%)
Nov 15, 2011 17.95 18.17 17.87 18.05 1,114,677 +0.01(+0.07%)
Nov 14, 2011 18.24 18.30 17.95 18.04 1,344,296 -0.24(-1.32%)
Nov 11, 2011 18.02 18.42 17.95 18.28 1,031,822 +0.51(+2.89%)
Nov 10, 2011 17.86 17.93 17.52 17.76 1,840,979 +0.05(+0.29%)
Nov 09, 2011 17.81 18.02 17.71 17.71 1,361,220 -0.59(-3.22%)
Nov 08, 2011 18.06 18.34 17.90 18.30 855,145 +0.28(+1.55%)
Nov 07, 2011 17.75 18.05 17.75 18.02 1,521,841 +0.24(+1.35%)
Nov 04, 2011 17.96 18.14 17.71 17.78 1,294,361 -0.46(-2.50%)
Nov 03, 2011 18.18 18.39 17.92 18.24 1,868,231 +0.13(+0.73%)
Nov 02, 2011 17.97 18.37 17.91 18.11 1,326,995 +0.42(+2.36%)
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.