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 (%)
Feb 29, 2012 20.13 20.27 19.87 19.87 1,396,725 -0.13(-0.64%)
Feb 28, 2012 20.10 20.10 19.73 20.00 1,136,914 -0.12(-0.60%)
Feb 27, 2012 19.90 20.13 19.59 20.12 1,636,531 +0.09(+0.44%)
Feb 24, 2012 19.72 20.07 19.72 20.03 1,311,661 +0.25(+1.25%)
Feb 23, 2012 19.80 19.87 19.67 19.79 1,188,164 -0.07(-0.35%)
Feb 22, 2012 20.19 20.19 19.66 19.86 1,375,419 -0.39(-1.95%)
Feb 21, 2012 20.29 20.41 20.03 20.25 1,298,465 +0.07(+0.35%)
Feb 17, 2012 20.19 20.27 20.06 20.18 1,371,010 +0.14(+0.70%)
Feb 16, 2012 19.78 20.11 19.71 20.04 967,918 +0.28(+1.42%)
Feb 15, 2012 19.94 20.01 19.71 19.76 646,427 -0.03(-0.16%)
Feb 14, 2012 19.78 19.84 19.65 19.79 694,205 -0.10(-0.48%)
Feb 13, 2012 19.81 20.04 19.77 19.89 794,561 +0.19(+0.97%)
Feb 10, 2012 19.77 19.86 19.52 19.70 921,851 -0.31(-1.53%)
Feb 09, 2012 20.05 20.15 19.96 20.00 765,634 -0.05(-0.25%)
Feb 08, 2012 20.25 20.29 19.86 20.05 927,054 -0.15(-0.72%)
Feb 07, 2012 20.05 20.29 19.88 20.20 821,331 +0.11(+0.57%)
Feb 06, 2012 19.98 20.25 19.94 20.08 892,724 -0.03(-0.16%)
Feb 03, 2012 20.03 20.19 19.98 20.12 909,730 +0.22(+1.12%)
Feb 02, 2012 19.83 20.01 19.72 19.89 1,376,274 +0.15(+0.77%)
Feb 01, 2012 19.46 19.79 19.37 19.74 1,405,359 +0.37(+1.90%)
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%)
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.