Skip to main content

Brookfield Asset Management (NY: BAM )

37.90 -0.08 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2005 12.35 12.66 12.33 12.52 1,462,226 +0.12(+0.94%)
Oct 31, 2005 12.14 12.49 12.11 12.41 1,401,388 +0.46(+3.86%)
Oct 28, 2005 11.74 11.96 11.69 11.94 241,545 +0.15(+1.26%)
Oct 27, 2005 11.83 11.90 11.65 11.80 316,320 -0.05(-0.41%)
Oct 26, 2005 11.59 11.88 11.59 11.84 358,628 +0.22(+1.86%)
Oct 25, 2005 11.58 11.76 11.54 11.63 257,287 +0.05(+0.47%)
Oct 24, 2005 11.41 11.57 11.35 11.57 1,054,895 +0.17(+1.45%)
Oct 21, 2005 11.49 11.53 11.35 11.41 971,756 -0.21(-1.84%)
Oct 20, 2005 11.69 11.80 11.56 11.62 565,245 -0.17(-1.40%)
Oct 19, 2005 11.82 11.82 11.69 11.79 820,565 -0.06(-0.50%)
Oct 18, 2005 11.89 11.92 11.75 11.85 590,990 -0.11(-0.95%)
Oct 17, 2005 11.95 12.01 11.89 11.96 258,435 +0.01(+0.07%)
Oct 14, 2005 11.84 11.96 11.71 11.95 218,587 +0.11(+0.92%)
Oct 13, 2005 11.93 11.93 11.47 11.84 701,022 -0.26(-2.13%)
Oct 12, 2005 12.20 12.24 12.07 12.10 430,124 -0.08(-0.65%)
Oct 11, 2005 12.20 12.27 12.13 12.18 559,178 -0.06(-0.46%)
Oct 10, 2005 12.75 12.32 12.20 12.24 103,800 +0.02(+0.13%)
Oct 07, 2005 12.17 12.42 12.12 12.22 432,420 -0.14(-1.12%)
Oct 06, 2005 12.36 12.36 12.36 12.36 0 +0.00(+0.00%)
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.