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 (%)
Apr 30, 2013 25.19 25.55 24.93 25.48 1,553,272 +0.25(+0.99%)
Apr 29, 2013 24.77 25.31 24.77 25.23 1,424,681 +0.67(+2.75%)
Apr 26, 2013 24.59 24.64 24.25 24.55 968,135 -0.03(-0.13%)
Apr 25, 2013 24.59 24.80 24.55 24.59 1,604,684 +0.02(+0.08%)
Apr 24, 2013 24.18 24.60 24.08 24.57 1,403,437 +0.43(+1.76%)
Apr 23, 2013 24.12 24.33 23.93 24.14 1,152,038 +0.16(+0.68%)
Apr 22, 2013 24.12 24.14 23.82 23.98 1,189,962 -0.14(-0.60%)
Apr 19, 2013 23.78 24.13 23.49 24.12 1,201,798 +0.41(+1.74%)
Apr 18, 2013 23.79 23.87 23.61 23.71 1,747,849 +0.01(+0.03%)
Apr 17, 2013 24.02 24.02 23.42 23.70 1,842,295 -0.48(-1.98%)
Apr 16, 2013 23.72 24.22 23.53 24.18 1,985,489 +0.62(+2.61%)
Apr 15, 2013 24.35 24.60 23.57 23.57 2,191,171 -1.29(-5.19%)
Apr 12, 2013 24.88 25.01 24.69 24.86 1,271,799 -0.16(-0.65%)
Apr 11, 2013 24.76 25.09 24.76 25.02 1,441,683 +0.22(+0.90%)
Apr 10, 2013 24.47 24.95 24.45 24.80 1,391,569 +0.39(+1.61%)
Apr 09, 2013 24.32 24.48 24.13 24.40 1,333,883 +0.03(+0.13%)
Apr 08, 2013 24.06 24.37 23.85 24.37 1,417,100 +0.37(+1.56%)
Apr 05, 2013 23.72 24.00 23.49 24.00 1,329,429 +0.01(+0.03%)
Apr 04, 2013 23.84 24.14 23.83 23.99 1,402,764 +0.17(+0.71%)
Apr 03, 2013 24.10 24.19 23.70 23.82 1,165,196 -0.27(-1.11%)
Apr 02, 2013 23.87 24.16 23.87 24.09 1,296,542 +0.26(+1.07%)
Apr 01, 2013 23.93 24.09 23.78 23.83 1,672,828 -0.07(-0.27%)
Mar 28, 2013 23.53 23.93 23.45 23.90 5,074,682 +0.41(+1.73%)
Mar 27, 2013 23.24 23.52 23.05 23.49 2,588,977 +0.15(+0.65%)
Mar 26, 2013 23.30 23.42 23.13 23.34 2,341,854 +0.15(+0.65%)
Mar 25, 2013 23.26 23.38 23.10 23.19 2,921,866 -0.06(-0.25%)
Mar 22, 2013 23.39 23.69 23.21 23.25 5,177,131 -0.17(-0.73%)
Mar 21, 2013 24.07 24.11 23.39 23.42 3,729,090 -0.70(-2.91%)
Mar 20, 2013 24.16 24.31 24.02 24.12 1,573,063 +0.08(+0.33%)
Mar 19, 2013 24.10 24.28 23.88 24.04 2,242,526 -0.01(-0.03%)
Mar 18, 2013 24.12 24.25 23.75 24.05 2,661,346 -0.31(-1.29%)
Mar 15, 2013 24.45 24.70 24.33 24.36 1,654,813 -0.08(-0.32%)
Mar 14, 2013 24.14 24.50 23.99 24.44 2,107,558 +0.37(+1.55%)
Mar 13, 2013 24.06 24.24 23.95 24.07 2,616,856 -0.07(-0.30%)
Mar 12, 2013 24.63 24.75 24.08 24.14 5,939,958 -0.52(-2.10%)
Mar 11, 2013 25.24 25.33 24.48 24.66 4,436,078 -0.59(-2.33%)
Mar 08, 2013 25.43 25.48 25.03 25.25 1,307,477 -0.05(-0.18%)
Mar 07, 2013 25.29 25.34 25.22 25.30 594,441 +0.05(+0.18%)
Mar 06, 2013 25.48 25.49 25.19 25.25 817,701 -0.10(-0.39%)
Mar 05, 2013 25.31 25.65 25.30 25.35 1,049,370 +0.11(+0.44%)
Mar 04, 2013 25.14 25.30 25.01 25.24 997,769 +0.07(+0.26%)
Mar 01, 2013 24.61 25.26 24.46 25.17 1,813,006 +0.41(+1.67%)
Feb 28, 2013 24.56 24.91 24.54 24.76 1,851,657 +0.17(+0.69%)
Feb 27, 2013 24.40 24.66 24.30 24.59 3,608,640 +0.20(+0.83%)
Feb 26, 2013 24.19 24.45 24.14 24.38 5,852,797 -0.37(-1.51%)
Feb 22, 2013 24.89 24.91 24.65 24.76 3,001,383 -0.09(-0.37%)
Feb 21, 2013 24.99 25.04 24.68 24.85 1,813,588 -0.23(-0.91%)
Feb 20, 2013 25.08 25.22 24.79 25.08 2,164,175 -0.12(-0.49%)
Feb 19, 2013 24.35 25.22 24.33 25.20 2,681,724 +0.94(+3.86%)
Feb 15, 2013 25.14 25.20 24.16 24.27 3,360,962 -0.89(-3.54%)
Feb 14, 2013 25.35 25.37 25.05 25.16 1,359,667 -0.20(-0.80%)
Feb 13, 2013 25.33 25.47 25.26 25.36 867,291 +0.06(+0.23%)
Feb 12, 2013 25.30 25.48 25.25 25.30 1,243,461 +0.03(+0.10%)
Feb 11, 2013 25.33 25.52 25.28 25.28 1,133,463 -0.07(-0.26%)
Feb 08, 2013 24.77 25.36 24.76 25.34 1,767,009 +0.49(+1.98%)
Feb 07, 2013 24.83 24.91 24.66 24.85 1,994,216 -0.02(-0.08%)
Feb 06, 2013 24.40 24.91 24.36 24.87 2,522,975 +0.54(+2.21%)
Feb 04, 2013 24.07 24.35 23.91 24.33 1,261,333 +0.18(+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.