Skip to main content

Brookfield Asset Management (NY: BAM )

38.16 +0.18 (+0.47%)
Streaming Delayed Price Updated: 10:22 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 22.42 22.69 22.34 22.55 1,256,448 +0.18(+0.78%)
Nov 29, 2012 22.41 22.55 22.26 22.38 1,497,078 +0.05(+0.20%)
Nov 28, 2012 22.06 22.36 21.99 22.33 1,187,340 +0.14(+0.64%)
Nov 27, 2012 22.29 22.40 22.17 22.19 833,638 -0.10(-0.44%)
Nov 26, 2012 22.10 22.30 22.10 22.29 955,726 -0.01(-0.06%)
Nov 23, 2012 22.25 22.40 22.23 22.30 523,022 +0.05(+0.23%)
Nov 21, 2012 22.06 22.25 21.84 22.25 2,626,399 +0.27(+1.24%)
Nov 20, 2012 21.71 22.00 21.68 21.97 1,023,696 +0.31(+1.41%)
Nov 19, 2012 21.53 21.69 21.44 21.67 1,325,962 +0.29(+1.37%)
Nov 16, 2012 21.36 21.42 21.03 21.38 1,481,108 +0.04(+0.18%)
Nov 15, 2012 21.58 21.65 21.27 21.34 1,156,945 -0.21(-0.99%)
Nov 14, 2012 22.10 22.16 21.49 21.55 1,355,421 -0.52(-2.35%)
Nov 13, 2012 22.01 22.16 21.97 22.07 976,138 -0.11(-0.50%)
Nov 12, 2012 22.03 22.36 21.95 22.18 1,130,313 +0.22(+1.00%)
Nov 09, 2012 21.91 22.15 21.81 21.96 827,703 -0.06(-0.29%)
Nov 08, 2012 22.30 22.41 22.03 22.03 959,773 -0.31(-1.37%)
Nov 07, 2012 22.53 22.55 22.28 22.33 1,010,010 -0.30(-1.32%)
Nov 06, 2012 22.79 22.82 22.55 22.63 754,952 +0.00(+0.00%)
Nov 05, 2012 22.66 22.81 22.52 22.63 631,799 -0.14(-0.63%)
Nov 02, 2012 22.90 22.99 22.70 22.77 969,320 +0.08(+0.34%)
Nov 01, 2012 22.37 22.92 22.29 22.69 926,357 +0.34(+1.51%)
Oct 31, 2012 22.52 22.60 22.22 22.36 1,187,580 +0.48(+2.19%)
Oct 26, 2012 21.91 21.88 21.88 21.88 1,021,584 -0.06(-0.29%)
Oct 25, 2012 22.27 22.37 21.88 21.94 1,032,937 -0.11(-0.50%)
Oct 24, 2012 22.15 22.21 21.97 22.05 888,807 +0.00(+0.00%)
Oct 23, 2012 22.06 22.18 21.73 22.05 1,364,611 -0.14(-0.64%)
Oct 19, 2012 22.15 22.33 22.14 22.19 1,556,613 -0.13(-0.58%)
Oct 18, 2012 22.20 22.33 22.14 22.32 1,784,866 +0.08(+0.38%)
Oct 17, 2012 22.28 22.40 22.21 22.24 1,886,308 +0.03(+0.15%)
Oct 16, 2012 21.79 22.28 21.79 22.20 1,835,939 +0.39(+1.77%)
Oct 15, 2012 21.56 21.82 21.44 21.82 1,562,876 +0.17(+0.77%)
Oct 12, 2012 21.58 21.70 21.49 21.65 1,154,809 +0.01(+0.06%)
Oct 11, 2012 21.42 21.75 21.36 21.64 1,765,391 +0.32(+1.48%)
Oct 10, 2012 21.64 21.69 21.19 21.32 2,383,512 -0.34(-1.57%)
Oct 09, 2012 21.77 21.81 21.57 21.66 1,161,162 -0.03(-0.12%)
Oct 08, 2012 21.72 21.75 21.64 21.69 314,914 -0.10(-0.47%)
Oct 05, 2012 21.98 22.12 21.70 21.79 1,026,470 +0.00(+0.00%)
Oct 04, 2012 21.82 22.05 21.73 21.79 1,169,509 +0.10(+0.47%)
Oct 03, 2012 21.89 21.92 21.64 21.69 1,405,505 -0.17(-0.79%)
Oct 02, 2012 22.24 22.27 21.79 21.86 1,761,067 -0.26(-1.16%)
Oct 01, 2012 22.29 22.55 21.99 22.12 1,555,861 -0.10(-0.43%)
Sep 28, 2012 22.39 22.49 22.09 22.22 1,405,429 -0.35(-1.57%)
Sep 27, 2012 22.43 22.62 22.31 22.57 1,439,453 +0.26(+1.18%)
Sep 26, 2012 22.22 22.49 22.21 22.31 2,514,770 +0.06(+0.29%)
Sep 25, 2012 22.57 22.64 22.22 22.24 1,108,342 -0.24(-1.09%)
Sep 24, 2012 22.57 22.64 22.39 22.49 815,484 -0.08(-0.37%)
Sep 21, 2012 22.66 22.78 22.55 22.57 881,117 -0.02(-0.09%)
Sep 20, 2012 22.47 22.67 22.37 22.59 853,937 -0.03(-0.11%)
Sep 19, 2012 22.76 22.87 22.60 22.62 1,115,392 -0.17(-0.73%)
Sep 18, 2012 22.68 22.95 22.60 22.78 974,372 +0.06(+0.25%)
Sep 17, 2012 22.99 23.02 22.67 22.73 1,289,196 -0.32(-1.37%)
Sep 14, 2012 23.49 23.49 22.95 23.04 2,106,312 -0.29(-1.24%)
Sep 13, 2012 22.84 23.34 22.73 23.33 1,241,707 +0.47(+2.06%)
Sep 12, 2012 22.69 22.95 22.57 22.86 880,597 +0.32(+1.40%)
Sep 11, 2012 22.64 22.64 22.38 22.55 1,031,399 +0.01(+0.03%)
Sep 10, 2012 22.67 22.75 22.52 22.54 878,178 -0.06(-0.28%)
Sep 07, 2012 22.59 22.86 22.51 22.60 999,983 +0.06(+0.29%)
Sep 06, 2012 22.22 22.56 22.13 22.54 1,169,941 +0.52(+2.34%)
Sep 05, 2012 22.08 22.20 21.55 22.02 812,262 -0.14(-0.61%)
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.