Skip to main content

Brookfield Asset Management (NY: BAM )

37.90 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 10.63 11.10 9.942 10.99 3,200,394 +0.01(+0.11%)
Oct 30, 2008 11.27 11.27 10.64 10.98 2,494,014 +0.32(+3.04%)
Oct 29, 2008 10.22 11.10 9.832 10.66 5,144,568 +0.32(+3.07%)
Oct 28, 2008 9.923 10.87 9.362 10.34 3,586,485 +0.64(+6.54%)
Oct 27, 2008 9.734 10.41 9.618 9.704 2,662,891 -0.46(-4.56%)
Oct 24, 2008 9.795 10.75 9.704 10.17 4,473,717 -0.79(-7.19%)
Oct 23, 2008 10.94 11.51 10.08 10.96 4,506,388 -0.09(-0.83%)
Oct 22, 2008 11.15 11.90 10.83 11.05 3,405,377 -0.74(-6.32%)
Oct 21, 2008 12.34 12.48 11.69 11.79 2,612,065 -0.98(-7.70%)
Oct 20, 2008 11.82 12.82 11.62 12.78 3,333,694 +0.96(+8.11%)
Oct 17, 2008 12.08 12.70 11.59 11.82 2,769,753 -0.35(-2.91%)
Oct 16, 2008 11.75 12.22 10.63 12.17 4,323,536 +0.29(+2.42%)
Oct 15, 2008 12.34 12.70 11.63 11.88 3,616,191 -1.28(-9.70%)
Oct 14, 2008 14.15 15.05 12.82 13.16 4,144,503 +0.15(+1.17%)
Oct 13, 2008 12.67 13.01 11.60 13.01 2,011,279 +1.89(+17.03%)
Oct 10, 2008 9.636 11.70 8.458 11.11 9,466,544 +0.03(+0.28%)
Oct 09, 2008 12.70 12.82 10.98 11.08 4,738,531 -1.44(-11.46%)
Oct 08, 2008 12.24 13.21 0.6107 12.52 5,233,815 -0.34(-2.61%)
Oct 07, 2008 14.22 14.22 12.79 12.85 4,445,120 -1.32(-9.31%)
Oct 06, 2008 14.70 14.70 11.76 14.17 6,439,549 -1.12(-7.35%)
Oct 03, 2008 15.56 16.26 14.71 15.30 3,747,742 -0.24(-1.53%)
Oct 02, 2008 16.32 16.57 15.37 15.54 2,171,312 -1.21(-7.22%)
Oct 01, 2008 15.96 16.83 15.96 16.74 1,506,777 -0.01(-0.07%)
Sep 30, 2008 16.00 16.95 15.83 16.76 2,075,498 +0.94(+5.95%)
Sep 29, 2008 15.81 16.35 15.35 15.82 4,019,396 -0.62(-3.79%)
Sep 26, 2008 16.65 16.93 16.06 16.44 0 -0.34(-2.00%)
Sep 25, 2008 16.18 16.90 16.03 16.78 1,856,918 +0.63(+3.90%)
Sep 24, 2008 16.29 16.55 16.04 16.15 2,252,100 -0.24(-1.45%)
Sep 23, 2008 16.48 16.79 16.35 16.38 2,794,509 -0.10(-0.63%)
Sep 22, 2008 16.48 17.54 16.43 16.49 1,952,507 -0.38(-2.25%)
Sep 19, 2008 17.14 17.80 16.65 16.87 0 +0.32(+1.96%)
Sep 18, 2008 15.83 16.96 15.65 16.54 6,409,027 +0.85(+5.45%)
Sep 17, 2008 16.24 16.40 15.54 15.69 5,604,560 -0.73(-4.43%)
Sep 16, 2008 16.04 16.46 15.54 16.41 4,492,243 +0.17(+1.05%)
Sep 15, 2008 16.99 17.47 16.20 16.24 3,556,238 -2.11(-11.51%)
Sep 12, 2008 18.04 18.54 17.88 18.36 2,154,948 -0.01(-0.07%)
Sep 11, 2008 17.88 18.37 17.78 18.37 2,067,465 +0.00(+0.00%)
Sep 10, 2008 18.25 18.67 18.05 18.37 2,663,362 +0.26(+1.45%)
Sep 09, 2008 18.76 19.53 18.08 18.11 2,560,919 -0.83(-4.39%)
Sep 08, 2008 19.29 19.56 18.64 18.94 2,334,458 +0.05(+0.26%)
Sep 05, 2008 18.27 19.07 18.21 18.89 0 +0.42(+2.25%)
Sep 04, 2008 19.41 19.41 18.22 18.47 2,502,459 -0.90(-4.66%)
Sep 03, 2008 19.53 19.78 19.14 19.38 2,218,789 -0.06(-0.31%)
Sep 02, 2008 19.39 20.22 19.07 19.44 2,192,428 +0.54(+2.88%)
Aug 29, 2008 19.34 19.38 18.83 18.89 1,124,758 -0.31(-1.59%)
Aug 28, 2008 18.63 19.29 18.62 19.20 1,124,959 +0.62(+3.32%)
Aug 27, 2008 18.34 18.65 18.22 18.58 1,080,908 +0.15(+0.80%)
Aug 26, 2008 18.40 18.60 18.19 18.44 1,347,896 +0.09(+0.50%)
Aug 25, 2008 18.49 18.86 18.28 18.34 846,643 -0.33(-1.77%)
Aug 22, 2008 18.45 18.72 18.40 18.67 843,140 +0.21(+1.12%)
Aug 21, 2008 18.31 18.60 18.26 18.47 1,782,619 +0.05(+0.26%)
Aug 20, 2008 18.16 18.47 18.02 18.42 1,285,126 +0.20(+1.11%)
Aug 19, 2008 18.21 18.36 18.08 18.22 1,704,416 -0.15(-0.80%)
Aug 18, 2008 18.74 18.83 18.22 18.36 974,899 -0.34(-1.83%)
Aug 15, 2008 18.56 18.72 18.24 18.70 0 +0.28(+1.52%)
Aug 14, 2008 18.70 18.70 18.35 18.42 2,325,851 -0.33(-1.76%)
Aug 13, 2008 19.22 19.22 18.27 18.75 1,679,977 -0.48(-2.48%)
Aug 12, 2008 19.32 19.54 19.13 19.23 1,493,132 -0.18(-0.94%)
Aug 11, 2008 19.24 19.68 18.97 19.41 2,107,337 -0.02(-0.09%)
Aug 08, 2008 18.94 19.61 18.90 19.43 1,290,723 -0.01(-0.03%)
Aug 07, 2008 19.77 19.79 19.14 19.44 1,683,958 -0.52(-2.60%)
Aug 06, 2008 20.13 20.13 19.80 19.96 1,620,818 -0.12(-0.61%)
Aug 05, 2008 20.42 20.42 19.82 20.08 1,794,166 +0.10(+0.52%)
Aug 04, 2008 20.11 20.21 19.76 19.98 928,239 -0.15(-0.73%)
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.