Skip to main content

Brookfield Asset Management (NY: BAM )

37.94 -0.41 (-1.07%)
Streaming Delayed Price Updated: 3:31 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 20.36 20.47 20.29 20.40 2,187,347 +0.18(+0.87%)
Jan 28, 2011 20.57 20.60 20.19 20.23 3,789,755 -0.36(-1.73%)
Jan 27, 2011 20.43 20.60 20.33 20.58 2,711,001 -0.34(-1.61%)
Jan 26, 2011 20.63 20.96 20.62 20.92 1,277,376 +0.36(+1.73%)
Jan 25, 2011 20.64 20.64 20.21 20.56 1,394,282 -0.15(-0.72%)
Jan 24, 2011 20.47 20.83 20.46 20.71 1,510,258 +0.07(+0.33%)
Jan 21, 2011 20.54 20.77 20.53 20.64 1,218,936 +0.16(+0.79%)
Jan 20, 2011 20.51 20.56 20.27 20.48 1,316,492 -0.15(-0.72%)
Jan 19, 2011 20.85 20.86 20.44 20.63 1,554,756 -0.25(-1.19%)
Jan 18, 2011 20.38 20.97 20.38 20.88 1,742,822 +0.34(+1.64%)
Jan 14, 2011 20.29 20.62 20.23 20.55 1,417,803 +0.26(+1.26%)
Jan 13, 2011 20.28 20.29 20.05 20.29 929,018 +0.09(+0.46%)
Jan 12, 2011 20.24 20.30 20.15 20.20 888,269 +0.04(+0.22%)
Jan 11, 2011 20.17 20.20 20.07 20.15 883,126 +0.10(+0.50%)
Jan 10, 2011 20.14 20.17 19.82 20.05 1,235,617 -0.13(-0.65%)
Jan 07, 2011 20.48 20.48 20.10 20.18 2,373,217 -0.18(-0.89%)
Jan 06, 2011 20.53 20.59 20.24 20.36 962,453 -0.25(-1.21%)
Jan 05, 2011 20.53 20.74 20.52 20.61 1,001,863 -0.01(-0.03%)
Jan 04, 2011 20.99 21.05 20.35 20.62 1,096,905 -0.20(-0.96%)
Jan 03, 2011 20.83 21.07 20.82 20.82 809,209 +0.09(+0.42%)
Dec 31, 2010 20.50 20.86 20.43 20.73 719,834 +0.14(+0.70%)
Dec 30, 2010 20.66 20.82 20.55 20.59 674,757 -0.12(-0.60%)
Dec 29, 2010 20.45 20.73 20.42 20.71 732,248 +0.45(+2.21%)
Dec 28, 2010 20.47 20.49 20.25 20.27 546,154 -0.06(-0.31%)
Dec 27, 2010 20.28 20.33 20.08 20.33 373,611 +0.17(+0.83%)
Dec 23, 2010 20.26 20.33 20.04 20.16 591,273 -0.07(-0.37%)
Dec 22, 2010 20.21 20.30 20.12 20.23 730,400 +0.09(+0.46%)
Dec 21, 2010 19.61 20.17 19.57 20.14 1,190,538 +0.50(+2.57%)
Dec 20, 2010 19.54 19.69 19.41 19.64 1,152,737 +0.12(+0.61%)
Dec 17, 2010 19.50 19.62 19.37 19.52 1,368,795 -0.11(-0.57%)
Dec 16, 2010 19.79 19.79 19.51 19.63 1,146,404 -0.13(-0.66%)
Dec 15, 2010 19.54 19.80 19.51 19.76 1,452,628 +0.22(+1.11%)
Dec 14, 2010 19.54 19.75 19.44 19.54 896,568 -0.02(-0.13%)
Dec 13, 2010 19.39 19.71 19.35 19.57 1,274,905 +0.21(+1.09%)
Dec 10, 2010 19.43 19.46 19.22 19.36 1,698,895 +0.00(+0.00%)
Dec 09, 2010 19.42 19.55 19.31 19.36 1,193,661 +0.01(+0.06%)
Dec 08, 2010 19.42 19.52 19.23 19.34 1,088,486 -0.05(-0.26%)
Dec 07, 2010 19.59 19.66 19.31 19.39 1,654,844 +0.04(+0.19%)
Dec 06, 2010 19.25 19.40 19.15 19.36 1,454,879 +0.07(+0.39%)
Dec 03, 2010 19.08 19.41 19.03 19.28 1,484,259 +0.19(+0.98%)
Dec 02, 2010 18.58 19.23 18.58 19.09 1,297,804 +0.45(+2.44%)
Dec 01, 2010 18.58 18.76 18.52 18.64 1,241,420 +0.44(+2.39%)
Nov 30, 2010 18.14 18.37 18.04 18.20 1,503,060 -0.23(-1.25%)
Nov 29, 2010 18.27 18.47 18.05 18.43 956,278 -0.09(-0.47%)
Nov 26, 2010 18.46 18.59 18.36 18.52 446,916 -0.19(-1.03%)
Nov 24, 2010 18.47 18.71 18.71 18.71 804,091 +0.41(+2.25%)
Nov 23, 2010 18.43 18.56 18.22 18.30 1,586,310 -0.44(-2.33%)
Nov 22, 2010 18.78 18.80 18.47 18.74 1,784,685 -0.02(-0.10%)
Nov 19, 2010 18.64 18.81 18.50 18.76 1,468,677 +0.07(+0.40%)
Nov 18, 2010 18.60 18.84 18.51 18.68 1,272,241 +0.31(+1.69%)
Nov 17, 2010 18.21 18.40 18.14 18.37 888,902 +0.12(+0.68%)
Nov 16, 2010 18.47 18.52 18.09 18.25 2,061,559 -0.45(-2.40%)
Nov 15, 2010 18.70 18.83 18.54 18.70 881,411 +0.11(+0.60%)
Nov 12, 2010 19.09 19.14 18.48 18.58 1,891,309 -0.72(-3.71%)
Nov 11, 2010 19.26 19.33 19.12 19.30 1,286,331 -0.06(-0.32%)
Nov 10, 2010 19.24 19.46 18.93 19.36 1,877,446 +0.11(+0.55%)
Nov 09, 2010 19.82 19.86 19.16 19.26 1,173,851 -0.39(-2.00%)
Nov 08, 2010 19.64 19.79 19.43 19.65 1,210,829 -0.01(-0.03%)
Nov 05, 2010 19.28 19.74 19.20 19.65 1,824,292 +0.45(+2.33%)
Nov 04, 2010 18.91 19.28 18.86 19.21 1,498,158 +0.64(+3.42%)
Nov 03, 2010 18.65 18.84 18.43 18.57 942,265 -0.08(-0.43%)
Nov 02, 2010 18.88 19.04 18.48 18.65 995,127 +0.01(+0.07%)
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.