Skip to main content

Brookfield Asset Management (NY: BAM )

38.03 -0.32 (-0.83%)
Streaming Delayed Price Updated: 1:05 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 23.47 23.88 23.45 23.79 1,148,913 +0.31(+1.33%)
Dec 28, 2012 23.35 23.60 23.32 23.48 1,642,159 -0.08(-0.33%)
Dec 27, 2012 23.56 23.66 23.35 23.56 2,021,660 +0.01(+0.03%)
Dec 26, 2012 23.76 23.80 23.48 23.55 1,102,709 -0.25(-1.04%)
Dec 24, 2012 23.75 23.94 23.71 23.80 1,276,320 +0.03(+0.14%)
Dec 21, 2012 23.96 24.02 23.71 23.77 2,380,524 -0.34(-1.43%)
Dec 20, 2012 23.71 24.13 23.71 24.11 1,161,537 +0.38(+1.59%)
Dec 19, 2012 23.52 23.80 23.49 23.73 1,868,441 +0.21(+0.88%)
Dec 18, 2012 23.33 23.63 23.30 23.52 1,183,999 +0.17(+0.72%)
Dec 17, 2012 23.17 23.36 23.14 23.36 968,985 +0.25(+1.10%)
Dec 14, 2012 22.95 23.22 22.92 23.10 932,049 +0.13(+0.57%)
Dec 13, 2012 23.26 23.28 22.91 22.97 1,492,359 -0.23(-1.01%)
Dec 12, 2012 23.20 23.30 23.04 23.21 922,096 +0.07(+0.28%)
Dec 11, 2012 23.18 23.36 23.08 23.14 824,985 -0.04(-0.17%)
Dec 10, 2012 22.91 23.18 22.80 23.18 844,781 +0.31(+1.36%)
Dec 07, 2012 22.94 23.06 22.84 22.87 1,259,399 +0.05(+0.23%)
Dec 06, 2012 22.61 22.82 22.61 22.82 1,217,960 +0.14(+0.63%)
Dec 05, 2012 22.48 22.69 22.43 22.67 1,152,126 +0.19(+0.84%)
Dec 04, 2012 22.51 22.60 22.44 22.49 849,789 -0.06(-0.29%)
Nov 30, 2012 22.42 22.69 22.34 22.55 1,256,448 +0.18(+0.78%)
Nov 29, 2012 22.41 22.55 22.26 22.38 1,497,078 +0.05(+0.20%)
Nov 28, 2012 22.06 22.36 21.99 22.33 1,187,340 +0.14(+0.64%)
Nov 27, 2012 22.29 22.40 22.17 22.19 833,638 -0.10(-0.44%)
Nov 26, 2012 22.10 22.30 22.10 22.29 955,726 -0.01(-0.06%)
Nov 23, 2012 22.25 22.40 22.23 22.30 523,022 +0.05(+0.23%)
Nov 21, 2012 22.06 22.25 21.84 22.25 2,626,399 +0.27(+1.24%)
Nov 20, 2012 21.71 22.00 21.68 21.97 1,023,696 +0.31(+1.41%)
Nov 19, 2012 21.53 21.69 21.44 21.67 1,325,962 +0.29(+1.37%)
Nov 16, 2012 21.36 21.42 21.03 21.38 1,481,108 +0.04(+0.18%)
Nov 15, 2012 21.58 21.65 21.27 21.34 1,156,945 -0.21(-0.99%)
Nov 14, 2012 22.10 22.16 21.49 21.55 1,355,421 -0.52(-2.35%)
Nov 13, 2012 22.01 22.16 21.97 22.07 976,138 -0.11(-0.50%)
Nov 12, 2012 22.03 22.36 21.95 22.18 1,130,313 +0.22(+1.00%)
Nov 09, 2012 21.91 22.15 21.81 21.96 827,703 -0.06(-0.29%)
Nov 08, 2012 22.30 22.41 22.03 22.03 959,773 -0.31(-1.37%)
Nov 07, 2012 22.53 22.55 22.28 22.33 1,010,010 -0.30(-1.32%)
Nov 06, 2012 22.79 22.82 22.55 22.63 754,952 +0.00(+0.00%)
Nov 05, 2012 22.66 22.81 22.52 22.63 631,799 -0.14(-0.63%)
Nov 02, 2012 22.90 22.99 22.70 22.77 969,320 +0.08(+0.34%)
Nov 01, 2012 22.37 22.92 22.29 22.69 926,357 +0.34(+1.51%)
Oct 31, 2012 22.52 22.60 22.22 22.36 1,187,580 +0.48(+2.19%)
Oct 26, 2012 21.91 21.88 21.88 21.88 1,021,584 -0.06(-0.29%)
Oct 25, 2012 22.27 22.37 21.88 21.94 1,032,937 -0.11(-0.50%)
Oct 24, 2012 22.15 22.21 21.97 22.05 888,807 +0.00(+0.00%)
Oct 23, 2012 22.06 22.18 21.73 22.05 1,364,611 -0.14(-0.64%)
Oct 19, 2012 22.15 22.33 22.14 22.19 1,556,613 -0.13(-0.58%)
Oct 18, 2012 22.20 22.33 22.14 22.32 1,784,866 +0.08(+0.38%)
Oct 17, 2012 22.28 22.40 22.21 22.24 1,886,308 +0.03(+0.15%)
Oct 16, 2012 21.79 22.28 21.79 22.20 1,835,939 +0.39(+1.77%)
Oct 15, 2012 21.56 21.82 21.44 21.82 1,562,876 +0.17(+0.77%)
Oct 12, 2012 21.58 21.70 21.49 21.65 1,154,809 +0.01(+0.06%)
Oct 11, 2012 21.42 21.75 21.36 21.64 1,765,391 +0.32(+1.48%)
Oct 10, 2012 21.64 21.69 21.19 21.32 2,383,512 -0.34(-1.57%)
Oct 09, 2012 21.77 21.81 21.57 21.66 1,161,162 -0.03(-0.12%)
Oct 08, 2012 21.72 21.75 21.64 21.69 314,914 -0.10(-0.47%)
Oct 05, 2012 21.98 22.12 21.70 21.79 1,026,470 +0.00(+0.00%)
Oct 04, 2012 21.82 22.05 21.73 21.79 1,169,509 +0.10(+0.47%)
Oct 03, 2012 21.89 21.92 21.64 21.69 1,405,505 -0.17(-0.79%)
Oct 02, 2012 22.24 22.27 21.79 21.86 1,761,067 -0.26(-1.16%)
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.