Skip to main content

Brookfield Asset Management (NY: BAM )

42.02 +0.22 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 11.02 11.16 10.66 10.99 4,000,649 +0.08(+0.74%)
May 28, 2009 10.79 11.01 10.59 10.91 3,248,842 +0.13(+1.22%)
May 27, 2009 11.26 11.31 10.74 10.78 3,491,151 -0.45(-4.01%)
May 26, 2009 10.79 11.39 10.78 11.23 3,040,716 +0.34(+3.16%)
May 22, 2009 10.90 11.00 10.80 10.89 2,350,902 -0.07(-0.63%)
May 21, 2009 11.13 11.13 10.72 10.96 4,112,318 -0.43(-3.79%)
May 20, 2009 11.41 11.67 11.32 11.39 3,955,750 +0.10(+0.89%)
May 19, 2009 11.03 11.41 10.96 11.29 2,660,156 +0.33(+2.96%)
May 18, 2009 10.94 11.00 10.77 10.96 2,906,672 +0.22(+2.10%)
May 15, 2009 10.87 11.06 10.61 10.74 2,654,685 -0.25(-2.28%)
May 14, 2009 10.67 11.06 10.51 10.99 2,914,756 +0.46(+4.33%)
May 13, 2009 10.82 10.97 10.49 10.53 2,815,961 -0.59(-5.28%)
May 12, 2009 11.27 11.35 10.82 11.12 4,386,202 -0.18(-1.55%)
May 11, 2009 11.34 11.42 10.98 11.29 3,380,095 -0.22(-1.90%)
May 08, 2009 10.90 11.57 10.80 11.51 4,206,480 +0.79(+7.34%)
May 07, 2009 10.36 11.06 10.36 10.72 5,149,425 +0.44(+4.32%)
May 06, 2009 9.812 10.39 9.812 10.28 4,441,644 +0.53(+5.45%)
May 05, 2009 9.718 9.830 9.468 9.749 5,509,151 +0.05(+0.52%)
May 04, 2009 9.574 9.730 9.424 9.699 3,204,144 +0.28(+2.99%)
May 01, 2009 9.605 9.743 9.305 9.418 2,351,728 -0.29(-2.96%)
Apr 30, 2009 9.605 10.05 9.605 9.705 3,884,756 +0.17(+1.77%)
Apr 29, 2009 9.112 9.633 9.080 9.537 2,445,229 +0.49(+5.46%)
Apr 28, 2009 8.837 9.212 8.724 9.043 2,186,873 +0.06(+0.70%)
Apr 27, 2009 8.968 9.418 8.924 8.980 2,751,855 -0.37(-3.94%)
Apr 24, 2009 9.487 9.487 9.230 9.349 3,947,009 +0.12(+1.29%)
Apr 23, 2009 9.212 9.287 9.037 9.230 2,557,824 +0.10(+1.10%)
Apr 22, 2009 8.905 9.412 8.905 9.130 3,051,380 +0.01(+0.14%)
Apr 21, 2009 8.555 9.162 8.555 9.118 3,256,194 +0.37(+4.21%)
Apr 20, 2009 9.480 9.480 8.687 8.749 3,525,719 -1.01(-10.31%)
Apr 17, 2009 9.643 9.949 9.568 9.755 5,095,128 +0.14(+1.43%)
Apr 16, 2009 9.836 9.874 9.487 9.618 3,535,139 -0.04(-0.45%)
Apr 15, 2009 9.712 9.824 9.452 9.662 2,701,855 -0.07(-0.77%)
Apr 14, 2009 9.949 10.10 9.662 9.737 3,499,091 -0.23(-2.32%)
Apr 13, 2009 9.662 10.07 9.543 9.968 3,388,216 +0.10(+1.01%)
Apr 09, 2009 9.649 9.880 9.462 9.868 2,390,126 +0.76(+8.37%)
Apr 08, 2009 9.087 9.168 8.862 9.105 1,625,702 +0.19(+2.17%)
Apr 07, 2009 9.068 9.068 8.849 8.912 2,033,283 -0.45(-4.81%)
Apr 06, 2009 9.505 9.543 9.037 9.362 2,414,123 -0.25(-2.60%)
Apr 03, 2009 9.430 9.643 9.199 9.612 1,542,926 +0.21(+2.19%)
Apr 02, 2009 9.343 9.705 9.230 9.405 2,735,906 +0.39(+4.37%)
Apr 01, 2009 8.487 9.105 8.443 9.012 4,000,360 +0.40(+4.64%)
Mar 31, 2009 8.780 8.880 8.412 8.612 3,497,416 +0.14(+1.70%)
Mar 30, 2009 8.443 8.668 8.268 8.468 3,228,846 -0.59(-6.49%)
Mar 26, 2009 8.893 9.087 8.755 9.055 3,364,194 +0.32(+3.65%)
Mar 25, 2009 8.855 8.943 8.374 8.737 3,212,942 +0.00(+0.00%)
Mar 24, 2009 8.830 9.043 8.630 8.737 3,053,223 -0.35(-3.85%)
Mar 23, 2009 8.774 9.093 8.724 9.087 3,722,230 +0.88(+10.74%)
Mar 20, 2009 8.468 8.637 8.193 8.205 2,687,247 -0.31(-3.60%)
Mar 19, 2009 8.849 9.102 8.268 8.512 3,322,844 -0.57(-6.33%)
Mar 18, 2009 8.768 9.193 8.605 9.087 4,649,325 +0.25(+2.83%)
Mar 17, 2009 8.724 8.868 8.530 8.837 4,290,613 +0.22(+2.54%)
Mar 16, 2009 8.749 8.937 8.612 8.618 4,177,810 +0.01(+0.15%)
Mar 13, 2009 8.574 8.749 8.268 8.605 0 +0.16(+1.92%)
Mar 12, 2009 7.874 8.518 7.618 8.443 3,792,649 +0.64(+8.25%)
Mar 11, 2009 7.793 7.924 7.562 7.799 3,101,790 +0.21(+2.72%)
Mar 10, 2009 7.480 7.724 7.329 7.593 5,866,805 +0.37(+5.19%)
Mar 09, 2009 7.174 7.405 7.006 7.218 4,407,387 -0.06(-0.77%)
Mar 06, 2009 7.306 7.549 7.018 7.274 0 -0.01(-0.09%)
Mar 05, 2009 7.487 7.680 7.256 7.281 2,428,112 -0.44(-5.67%)
Mar 04, 2009 7.612 7.880 7.468 7.718 2,999,884 +0.05(+0.65%)
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.