Skip to main content

Brookfield Asset Management (NY: BAM )

38.20 -0.15 (-0.39%)
Streaming Delayed Price Updated: 10:05 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 20.20 20.37 20.08 20.30 1,358,342 +0.11(+0.56%)
Mar 30, 2011 20.01 20.34 20.01 20.18 1,182,553 +0.34(+1.70%)
Mar 29, 2011 19.66 19.96 19.59 19.84 1,592,240 +0.24(+1.21%)
Mar 28, 2011 19.73 20.03 19.60 19.61 950,671 -0.08(-0.38%)
Mar 25, 2011 19.74 20.00 19.66 19.68 1,056,063 -0.01(-0.06%)
Mar 24, 2011 19.79 19.81 19.56 19.69 1,076,579 +0.03(+0.16%)
Mar 23, 2011 19.81 19.89 19.56 19.66 2,051,147 -0.11(-0.57%)
Mar 22, 2011 19.98 20.05 19.74 19.78 1,072,140 -0.11(-0.53%)
Mar 21, 2011 19.75 19.89 19.74 19.88 1,256,708 +0.19(+0.98%)
Mar 18, 2011 19.52 19.72 19.44 19.69 1,367,443 +0.39(+2.01%)
Mar 17, 2011 19.26 19.33 19.11 19.30 981,079 +0.26(+1.38%)
Mar 16, 2011 19.04 19.27 18.79 19.04 2,267,746 -0.21(-1.07%)
Mar 15, 2011 19.14 19.36 19.10 19.24 1,735,203 -0.42(-2.13%)
Mar 14, 2011 19.58 19.68 19.36 19.66 1,468,398 -0.09(-0.44%)
Mar 11, 2011 19.36 19.86 19.36 19.75 987,145 +0.20(+1.02%)
Mar 10, 2011 19.86 19.93 19.49 19.55 1,136,174 -0.44(-2.22%)
Mar 09, 2011 19.95 20.18 19.80 20.00 1,231,102 -0.04(-0.22%)
Mar 08, 2011 19.73 20.09 19.61 20.04 1,494,230 +0.35(+1.78%)
Mar 07, 2011 19.84 19.90 19.59 19.69 1,600,279 -0.06(-0.32%)
Mar 04, 2011 20.11 20.14 19.59 19.75 2,081,790 -0.28(-1.40%)
Mar 03, 2011 20.38 20.45 19.98 20.03 2,302,931 -0.30(-1.48%)
Mar 02, 2011 20.44 20.62 20.21 20.33 1,966,993 -0.14(-0.67%)
Mar 01, 2011 21.13 21.13 20.38 20.47 2,531,663 -0.73(-3.42%)
Feb 28, 2011 20.80 21.20 20.80 21.20 2,312,598 +0.53(+2.57%)
Feb 25, 2011 20.32 20.72 20.32 20.66 1,804,762 +0.38(+1.85%)
Feb 24, 2011 20.21 20.46 20.08 20.29 2,437,010 +0.15(+0.74%)
Feb 23, 2011 19.88 20.17 19.84 20.14 2,482,953 +0.18(+0.88%)
Feb 22, 2011 20.31 20.31 19.84 19.96 2,021,174 -0.38(-1.84%)
Feb 18, 2011 20.58 20.58 20.28 20.34 2,992,637 +0.11(+0.53%)
Feb 17, 2011 20.22 20.29 20.13 20.23 1,833,051 +0.11(+0.56%)
Feb 16, 2011 20.29 20.31 19.96 20.12 1,722,489 -0.08(-0.40%)
Feb 15, 2011 20.38 20.40 20.20 20.20 1,146,690 -0.18(-0.86%)
Feb 14, 2011 20.38 20.45 20.33 20.38 613,850 -0.01(-0.03%)
Feb 11, 2011 20.22 20.56 20.18 20.38 1,050,550 +0.11(+0.52%)
Feb 10, 2011 20.31 20.40 20.18 20.28 1,085,699 -0.09(-0.46%)
Feb 09, 2011 20.50 20.56 20.33 20.37 1,012,894 -0.18(-0.85%)
Feb 08, 2011 20.65 20.67 20.50 20.55 1,032,080 -0.09(-0.42%)
Feb 07, 2011 20.81 20.81 20.63 20.63 1,179,080 -0.08(-0.36%)
Feb 04, 2011 20.78 20.82 20.66 20.71 1,274,031 +0.01(+0.03%)
Feb 03, 2011 20.71 20.73 20.61 20.70 922,641 +0.01(+0.03%)
Feb 02, 2011 20.72 20.77 20.65 20.70 1,520,086 +0.04(+0.18%)
Feb 01, 2011 20.50 20.72 20.49 20.66 2,173,144 +0.26(+1.26%)
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%)
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.