Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brookfield Asset Management (NY: BAM )

39.24 +0.07 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 8.944 9.507 8.944 9.451 4,119,909 +0.39(+4.30%)
Dec 30, 2008 8.486 9.067 8.486 9.061 3,538,585 +0.53(+6.24%)
Dec 29, 2008 8.684 8.746 8.356 8.529 3,124,908 -0.25(-2.89%)
Dec 26, 2008 8.758 8.857 8.572 8.783 839,995 -0.05(-0.56%)
Dec 24, 2008 8.776 8.863 8.517 8.832 1,200,498 +0.02(+0.28%)
Dec 23, 2008 9.395 9.488 8.733 8.807 4,233,303 -0.51(-5.45%)
Dec 22, 2008 9.866 9.872 9.129 9.315 3,570,099 -0.28(-2.97%)
Dec 19, 2008 9.296 9.723 9.129 9.600 4,226,069 +0.25(+2.65%)
Dec 18, 2008 9.272 9.606 9.092 9.352 4,717,984 +0.15(+1.68%)
Dec 17, 2008 8.770 9.364 8.628 9.197 4,205,917 -0.01(-0.13%)
Dec 16, 2008 8.690 9.222 8.399 9.210 2,833,897 +0.75(+8.85%)
Dec 15, 2008 8.702 8.733 8.306 8.461 3,059,355 -0.27(-3.12%)
Dec 12, 2008 8.541 8.857 8.387 8.733 2,712,782 -0.06(-0.63%)
Dec 11, 2008 9.290 9.662 8.634 8.789 3,885,434 -0.68(-7.19%)
Dec 10, 2008 9.284 9.662 9.080 9.470 3,735,936 +0.27(+2.89%)
Dec 09, 2008 8.857 9.562 8.826 9.204 4,688,774 +0.08(+0.88%)
Dec 08, 2008 8.356 9.272 8.356 9.123 3,565,451 +0.89(+10.74%)
Dec 05, 2008 7.743 8.250 7.631 8.238 4,653,005 +0.17(+2.07%)
Dec 04, 2008 8.114 8.572 7.885 8.071 4,753,025 -0.08(-0.99%)
Dec 03, 2008 7.823 8.374 7.712 8.151 4,789,479 -0.36(-4.22%)
Dec 02, 2008 8.975 9.024 8.232 8.510 3,920,168 -0.02(-0.29%)
Dec 01, 2008 8.900 9.228 8.498 8.535 5,626,617 -0.42(-4.70%)
Nov 28, 2008 8.820 9.092 8.585 8.956 1,349,792 +0.41(+4.86%)
Nov 26, 2008 7.873 8.628 7.786 8.541 4,561,468 +0.53(+6.65%)
Nov 25, 2008 8.040 8.318 7.734 8.009 4,355,054 -0.04(-0.46%)
Nov 24, 2008 7.768 8.448 7.341 8.046 10,032,500 +0.37(+4.75%)
Nov 21, 2008 8.046 8.046 7.167 7.681 18,653,268 +0.07(+0.89%)
Nov 20, 2008 8.585 8.634 7.489 7.613 11,684,851 -1.14(-13.01%)
Nov 19, 2008 9.290 9.501 8.659 8.752 5,581,244 -0.77(-8.06%)
Nov 18, 2008 9.835 9.977 9.123 9.519 7,873,226 -0.37(-3.69%)
Nov 17, 2008 10.50 10.50 9.872 9.884 4,548,638 -0.59(-5.61%)
Nov 14, 2008 10.69 11.03 10.27 10.47 2,934,837 -0.59(-5.32%)
Nov 13, 2008 10.52 11.10 9.767 11.06 5,327,554 +0.54(+5.12%)
Nov 12, 2008 10.84 11.04 10.44 10.52 3,523,049 -0.60(-5.40%)
Nov 11, 2008 11.00 11.41 10.69 11.12 2,704,002 -0.04(-0.39%)
Nov 10, 2008 12.02 12.02 11.06 11.17 2,398,324 -0.07(-0.61%)
Nov 07, 2008 11.36 11.43 10.87 11.23 2,112,671 +0.64(+6.02%)
Nov 06, 2008 11.12 11.26 10.26 10.60 2,771,326 -0.56(-5.05%)
Nov 05, 2008 11.99 12.16 11.09 11.16 1,781,702 -1.03(-8.43%)
Nov 04, 2008 11.60 12.29 11.57 12.19 1,712,003 +0.75(+6.55%)
Nov 03, 2008 11.21 11.59 10.99 11.44 1,690,292 +0.30(+2.67%)
Oct 31, 2008 10.78 11.25 10.08 11.14 3,157,700 +0.01(+0.11%)
Oct 30, 2008 11.42 11.42 10.78 11.13 2,460,743 +0.33(+3.04%)
Oct 29, 2008 10.35 11.25 9.965 10.80 5,075,938 +0.32(+3.07%)
Oct 28, 2008 10.06 11.02 9.488 10.48 3,538,640 +0.64(+6.54%)
Oct 27, 2008 9.866 10.55 9.748 9.835 2,627,367 -0.47(-4.56%)
Oct 24, 2008 9.928 10.90 9.835 10.31 4,414,037 -0.80(-7.19%)
Oct 23, 2008 11.09 11.66 10.21 11.10 4,446,271 -0.09(-0.83%)
Oct 22, 2008 11.30 12.06 10.98 11.20 3,359,948 -0.76(-6.32%)
Oct 21, 2008 12.50 12.65 11.85 11.95 2,577,219 -1.00(-7.70%)
Oct 20, 2008 11.98 13.00 11.77 12.95 3,289,222 +0.97(+8.11%)
Oct 17, 2008 12.24 12.87 11.75 11.98 2,732,804 -0.36(-2.91%)
Oct 16, 2008 11.91 12.38 10.78 12.34 4,265,859 +0.29(+2.42%)
Oct 15, 2008 12.51 12.87 11.78 12.04 3,567,950 -1.29(-9.70%)
Oct 14, 2008 14.34 15.25 13.00 13.34 4,089,214 +0.15(+1.17%)
Oct 13, 2008 12.84 13.18 11.75 13.18 1,984,448 +1.92(+17.03%)
Oct 10, 2008 9.767 11.86 8.572 11.26 9,340,258 +0.03(+0.28%)
Oct 09, 2008 12.87 12.99 11.13 11.23 4,675,317 -1.45(-11.46%)
Oct 08, 2008 12.40 13.39 0.6189 12.69 5,163,995 -0.34(-2.61%)
Oct 07, 2008 14.41 14.41 12.97 13.03 4,385,820 -1.34(-9.31%)
Oct 06, 2008 14.90 14.90 11.92 14.37 6,353,644 -1.14(-7.35%)
Oct 03, 2008 15.77 16.48 14.90 15.50 3,697,746 -0.24(-1.53%)
Oct 02, 2008 16.54 16.79 15.58 15.75 2,142,346 -1.23(-7.22%)
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.