Skip to main content

Brookfield Asset Management (NY: BAM )

38.29 +0.31 (+0.82%)
Streaming Delayed Price Updated: 9:51 AM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 19.31 19.35 18.80 18.87 1,126,328 -0.30(-1.59%)
Aug 28, 2008 18.60 19.26 18.59 19.17 1,126,530 +0.62(+3.32%)
Aug 27, 2008 18.32 18.62 18.19 18.56 1,082,417 +0.15(+0.79%)
Aug 26, 2008 18.37 18.57 18.17 18.41 1,349,778 +0.09(+0.50%)
Aug 25, 2008 18.47 18.84 18.25 18.32 847,825 -0.33(-1.77%)
Aug 22, 2008 18.42 18.69 18.37 18.65 844,317 +0.21(+1.12%)
Aug 21, 2008 18.28 18.58 18.23 18.44 1,785,109 +0.05(+0.27%)
Aug 20, 2008 18.14 18.44 18.00 18.39 1,286,921 +0.20(+1.11%)
Aug 19, 2008 18.18 18.34 18.05 18.19 1,706,796 -0.15(-0.80%)
Aug 18, 2008 18.71 18.80 18.20 18.34 976,260 -0.34(-1.83%)
Aug 15, 2008 18.54 18.70 18.22 18.68 0 +0.28(+1.52%)
Aug 14, 2008 18.68 18.68 18.33 18.40 2,329,099 -0.33(-1.76%)
Aug 13, 2008 19.19 19.19 18.24 18.73 1,682,324 -0.48(-2.48%)
Aug 12, 2008 19.29 19.51 19.11 19.20 1,495,217 -0.18(-0.94%)
Aug 11, 2008 19.22 19.65 18.94 19.39 2,110,280 -0.02(-0.09%)
Aug 08, 2008 18.92 19.58 18.87 19.40 1,292,526 -0.01(-0.03%)
Aug 07, 2008 19.75 19.76 19.12 19.41 1,686,310 -0.52(-2.60%)
Aug 06, 2008 20.10 20.10 19.77 19.93 1,623,082 -0.12(-0.61%)
Aug 05, 2008 20.39 20.39 19.79 20.05 1,796,671 +0.10(+0.52%)
Aug 04, 2008 20.08 20.18 19.73 19.95 929,535 -0.15(-0.73%)
Aug 01, 2008 20.44 20.77 19.89 20.09 1,410,658 -0.41(-1.99%)
Jul 31, 2008 20.06 20.94 19.94 20.50 2,359,091 +0.25(+1.23%)
Jul 30, 2008 20.31 20.67 19.92 20.25 2,706,981 -0.05(-0.24%)
Jul 29, 2008 20.30 20.35 19.50 20.30 1,383,347 +0.65(+3.29%)
Jul 28, 2008 20.36 20.48 19.61 19.65 1,654,666 -0.89(-4.33%)
Jul 25, 2008 19.97 20.61 19.86 20.55 1,895,357 +0.57(+2.87%)
Jul 24, 2008 20.46 21.35 19.83 19.97 2,759,801 -0.39(-1.92%)
Jul 23, 2008 19.95 20.47 19.71 20.36 2,434,866 +0.56(+2.83%)
Jul 22, 2008 19.46 19.94 19.32 19.80 1,326,032 +0.20(+1.03%)
Jul 21, 2008 19.64 19.99 19.38 19.60 1,466,451 +0.02(+0.09%)
Jul 18, 2008 19.09 19.79 19.09 19.58 2,228,170 +0.43(+2.26%)
Jul 17, 2008 18.55 19.33 18.55 19.15 2,557,678 +0.62(+3.36%)
Jul 16, 2008 18.29 18.81 18.03 18.53 3,904,338 +0.35(+1.91%)
Jul 15, 2008 18.29 18.32 17.63 18.18 3,169,708 -0.05(-0.30%)
Jul 14, 2008 18.83 19.08 18.23 18.23 2,137,814 -0.16(-0.90%)
Jul 11, 2008 18.89 18.89 18.35 18.40 2,638,164 -0.87(-4.53%)
Jul 10, 2008 19.14 19.47 19.01 19.27 1,521,403 +0.34(+1.80%)
Jul 09, 2008 19.06 19.59 18.93 18.93 2,046,460 -0.12(-0.64%)
Jul 08, 2008 18.59 19.06 18.44 19.05 2,764,050 +0.49(+2.63%)
Jul 07, 2008 18.89 19.09 18.23 18.56 2,161,193 -0.30(-1.58%)
Jul 04, 2008 19.26 19.26 18.49 18.86 1,344,965 +0.00(+0.00%)
Jul 03, 2008 19.26 19.26 18.49 18.86 1,344,965 -0.38(-1.97%)
Jul 02, 2008 19.37 20.28 19.21 19.24 2,362,502 -0.17(-0.88%)
Jul 01, 2008 19.61 19.70 18.84 19.41 4,226,969 -0.43(-2.18%)
Jun 30, 2008 20.08 20.29 19.76 19.84 2,214,148 -0.44(-2.16%)
Jun 27, 2008 20.29 20.67 20.12 20.28 2,450,838 -0.15(-0.72%)
Jun 26, 2008 20.73 20.89 20.34 20.43 2,494,183 -0.55(-2.62%)
Jun 25, 2008 20.32 21.14 20.32 20.98 1,397,828 +0.62(+3.06%)
Jun 24, 2008 20.56 20.63 20.26 20.36 2,808,128 -0.35(-1.71%)
Jun 23, 2008 20.87 21.00 20.64 20.71 905,140 -0.23(-1.08%)
Jun 20, 2008 21.55 21.55 20.86 20.94 1,431,035 -0.68(-3.13%)
Jun 19, 2008 21.26 21.67 21.04 21.61 1,235,993 +0.24(+1.11%)
Jun 18, 2008 21.43 21.46 21.06 21.37 2,632,784 -0.07(-0.34%)
Jun 17, 2008 21.58 21.61 21.37 21.45 1,188,627 -0.04(-0.20%)
Jun 16, 2008 20.86 21.61 20.71 21.49 2,248,132 +0.64(+3.07%)
Jun 13, 2008 20.61 21.05 20.61 20.85 1,524,199 +0.13(+0.62%)
Jun 12, 2008 20.84 20.87 20.59 20.72 1,676,607 -0.15(-0.73%)
Jun 11, 2008 21.04 21.39 20.80 20.87 3,078,447 -0.41(-1.92%)
Jun 10, 2008 21.09 21.36 20.73 21.28 1,953,476 +0.06(+0.29%)
Jun 09, 2008 21.76 21.76 20.92 21.22 3,352,905 -0.43(-1.97%)
Jun 06, 2008 21.81 22.12 21.55 21.65 2,169,041 -0.33(-1.50%)
Jun 05, 2008 21.65 22.09 21.51 21.98 1,755,374 +0.27(+1.24%)
Jun 04, 2008 21.40 22.04 21.26 21.71 2,128,085 +0.09(+0.42%)
Jun 03, 2008 21.57 21.92 21.45 21.62 3,190,819 -0.49(-2.23%)
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.