Skip to main content

Brookfield Asset Management (NY: BAM )

38.08 -0.27 (-0.70%)
Streaming Delayed Price Updated: 12:46 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 18.66 19.91 18.01 19.66 3,105,491 +0.53(+2.74%)
Jan 30, 2008 19.47 19.72 19.06 19.14 1,878,477 -0.43(-2.18%)
Jan 29, 2008 19.11 19.72 19.11 19.57 1,341,044 +0.40(+2.07%)
Jan 28, 2008 18.88 19.29 18.78 19.17 1,624,257 +0.15(+0.80%)
Jan 25, 2008 19.54 19.69 18.92 19.02 2,151,126 -0.19(-0.99%)
Jan 24, 2008 19.22 19.30 18.33 19.21 2,036,417 +1.07(+5.93%)
Jan 23, 2008 17.65 18.19 16.61 18.13 5,662,896 -0.16(-0.87%)
Jan 22, 2008 17.41 18.64 17.03 18.29 4,224,819 -0.23(-1.25%)
Jan 21, 2008 18.65 19.11 18.25 18.52 0 +0.00(+0.00%)
Jan 18, 2008 18.65 19.11 18.25 18.52 1,961,105 +0.17(+0.93%)
Jan 17, 2008 18.70 19.14 18.28 18.35 2,610,451 -0.46(-2.44%)
Jan 16, 2008 18.74 19.18 18.74 18.81 3,168,336 -0.24(-1.28%)
Jan 15, 2008 18.58 19.48 18.57 19.05 1,920,505 +0.13(+0.68%)
Jan 14, 2008 19.25 19.36 18.74 18.92 2,297,517 -0.35(-1.81%)
Jan 11, 2008 19.24 19.61 19.08 19.27 1,783,278 -0.34(-1.74%)
Jan 10, 2008 18.96 19.96 18.92 19.61 3,478,829 +0.39(+2.03%)
Jan 09, 2008 19.24 19.27 18.56 19.22 3,308,777 -0.24(-1.25%)
Jan 08, 2008 20.34 20.64 19.42 19.47 2,906,413 -0.79(-3.89%)
Jan 07, 2008 21.10 21.42 20.10 20.26 3,179,296 -0.82(-3.91%)
Jan 04, 2008 21.64 21.83 21.01 21.08 1,563,226 -0.71(-3.25%)
Jan 03, 2008 21.81 22.03 21.68 21.79 1,472,795 +0.04(+0.17%)
Jan 02, 2008 21.83 22.05 21.41 21.75 2,588,519 -0.03(-0.14%)
Jan 01, 2008 21.73 21.98 21.62 21.78 857,252 +0.00(+0.00%)
Dec 31, 2007 21.73 21.98 21.62 21.78 857,252 -0.01(-0.06%)
Dec 28, 2007 21.96 21.98 21.68 21.80 997,114 -0.10(-0.47%)
Dec 27, 2007 21.81 22.09 21.62 21.90 1,198,271 +0.08(+0.36%)
Dec 26, 2007 22.00 22.00 21.68 21.82 581,159 -0.16(-0.75%)
Dec 24, 2007 21.86 22.19 21.59 21.98 580,424 +0.34(+1.55%)
Dec 21, 2007 21.62 21.83 21.23 21.65 1,316,575 +0.02(+0.08%)
Dec 20, 2007 22.35 22.35 21.51 21.63 1,173,225 -0.49(-2.21%)
Dec 19, 2007 21.87 22.30 21.83 22.12 1,029,024 +0.34(+1.57%)
Dec 18, 2007 21.64 22.08 21.17 21.78 1,430,560 +0.11(+0.51%)
Dec 17, 2007 22.03 22.29 21.58 21.67 1,592,663 -0.69(-3.09%)
Dec 14, 2007 22.37 22.59 21.95 22.36 1,072,583 -0.18(-0.79%)
Dec 13, 2007 22.29 22.53 21.98 22.53 1,036,557 +0.09(+0.38%)
Dec 12, 2007 22.38 23.08 22.11 22.45 1,172,351 +0.16(+0.71%)
Dec 11, 2007 23.45 23.45 22.20 22.29 1,253,694 -1.10(-4.70%)
Dec 10, 2007 22.90 23.60 22.72 23.39 1,519,503 +0.62(+2.71%)
Dec 07, 2007 22.44 22.96 22.44 22.77 1,391,911 +0.38(+1.72%)
Dec 06, 2007 21.83 22.53 21.80 22.39 1,630,327 +0.46(+2.12%)
Dec 05, 2007 21.37 22.00 21.19 21.92 1,981,260 +0.77(+3.64%)
Dec 04, 2007 21.85 21.85 20.89 21.15 1,840,339 -0.73(-3.35%)
Dec 03, 2007 22.08 22.25 21.88 21.89 1,751,487 -0.24(-1.08%)
Nov 30, 2007 21.65 22.39 21.65 22.12 2,042,754 +0.64(+2.98%)
Nov 29, 2007 21.83 21.83 21.15 21.48 1,377,113 -0.29(-1.35%)
Nov 28, 2007 20.78 21.84 20.72 21.78 1,698,172 +1.07(+5.19%)
Nov 27, 2007 20.46 20.76 20.34 20.70 1,922,551 +0.31(+1.53%)
Nov 26, 2007 20.49 20.69 20.35 20.39 1,170,920 -0.16(-0.80%)
Nov 23, 2007 20.48 20.67 20.37 20.56 639,103 +0.13(+0.66%)
Nov 21, 2007 20.81 20.81 20.34 20.42 2,082,165 -0.38(-1.85%)
Nov 20, 2007 20.46 21.00 20.46 20.81 1,923,611 +0.21(+1.04%)
Nov 19, 2007 21.01 21.01 20.52 20.59 1,773,135 -0.37(-1.78%)
Nov 16, 2007 20.85 21.20 20.67 20.96 1,396,509 -0.02(-0.12%)
Nov 15, 2007 20.88 21.23 20.46 20.99 3,258,494 -0.15(-0.72%)
Nov 14, 2007 21.37 21.80 21.12 21.14 2,132,000 -0.27(-1.26%)
Nov 13, 2007 21.25 22.00 21.25 21.41 2,880,945 +0.23(+1.07%)
Nov 12, 2007 21.87 21.87 21.14 21.18 2,836,941 -0.58(-2.67%)
Nov 09, 2007 21.69 22.49 21.53 21.76 2,164,731 -0.43(-1.93%)
Nov 08, 2007 22.01 22.44 21.45 22.19 2,714,209 +0.10(+0.44%)
Nov 07, 2007 22.90 23.17 22.06 22.09 1,901,810 -0.99(-4.29%)
Nov 06, 2007 23.21 23.44 22.78 23.08 1,765,098 +0.18(+0.80%)
Nov 05, 2007 22.11 23.32 22.11 22.90 3,999,398 -0.02(-0.08%)
Nov 02, 2007 23.43 24.40 22.67 22.92 6,056,901 -1.36(-5.58%)
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.