Skip to main content

Brookfield Asset Management (NY: BAM )

37.98 -0.37 (-0.96%)
Official Closing Price Updated: 4:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 18.45 18.63 17.99 18.08 1,192,220 -0.59(-3.14%)
Feb 28, 2008 18.76 19.01 18.61 18.67 1,261,102 -0.29(-1.54%)
Feb 27, 2008 19.03 19.23 18.73 18.96 1,391,713 -0.05(-0.29%)
Feb 26, 2008 18.93 19.17 18.83 19.01 1,684,585 +0.05(+0.26%)
Feb 25, 2008 18.61 19.05 18.61 18.97 1,245,191 +0.25(+1.34%)
Feb 22, 2008 18.41 18.81 18.28 18.72 1,139,837 +0.16(+0.85%)
Feb 21, 2008 18.77 19.09 18.50 18.56 1,303,114 -0.37(-1.93%)
Feb 20, 2008 18.90 19.14 18.78 18.92 1,437,120 -0.13(-0.70%)
Feb 19, 2008 19.37 19.46 18.93 19.06 1,227,231 -0.05(-0.26%)
Feb 18, 2008 19.25 19.32 18.69 19.11 0 +0.00(+0.00%)
Feb 15, 2008 19.25 19.32 18.69 19.11 1,019,196 -0.09(-0.48%)
Feb 14, 2008 19.22 19.66 18.93 19.20 1,583,087 -0.28(-1.44%)
Feb 13, 2008 19.36 19.50 19.11 19.48 1,309,004 +0.30(+1.56%)
Feb 12, 2008 19.54 19.54 19.01 19.18 2,052,560 -0.05(-0.25%)
Feb 11, 2008 19.20 19.43 19.07 19.23 1,606,398 +0.03(+0.16%)
Feb 08, 2008 18.50 19.40 18.50 19.20 2,057,709 +0.38(+2.04%)
Feb 07, 2008 20.02 20.05 18.54 18.81 3,525,621 -1.03(-5.19%)
Feb 06, 2008 20.00 20.28 19.64 19.84 1,614,073 +0.15(+0.74%)
Feb 05, 2008 20.00 20.98 19.56 19.70 1,651,272 -0.78(-3.81%)
Feb 04, 2008 20.42 20.85 20.40 20.48 1,108,989 +0.01(+0.03%)
Feb 01, 2008 19.83 20.56 19.68 20.47 1,816,667 +0.84(+4.25%)
Jan 31, 2008 18.63 19.88 17.99 19.64 3,109,828 +0.52(+2.74%)
Jan 30, 2008 19.45 19.70 19.03 19.11 1,881,101 -0.43(-2.18%)
Jan 29, 2008 19.08 19.70 19.08 19.54 1,342,917 +0.40(+2.07%)
Jan 28, 2008 18.85 19.26 18.75 19.14 1,626,526 +0.15(+0.80%)
Jan 25, 2008 19.51 19.67 18.89 18.99 2,154,131 -0.19(-0.99%)
Jan 24, 2008 19.19 19.27 18.30 19.18 2,039,261 +1.07(+5.93%)
Jan 23, 2008 17.62 18.16 16.59 18.11 5,670,805 -0.16(-0.87%)
Jan 22, 2008 17.39 18.61 17.00 18.26 4,230,720 -0.23(-1.25%)
Jan 21, 2008 18.62 19.09 18.23 18.50 0 +0.00(+0.00%)
Jan 18, 2008 18.62 19.09 18.23 18.50 1,963,844 +0.17(+0.93%)
Jan 17, 2008 18.67 19.12 18.25 18.33 2,614,096 -0.46(-2.44%)
Jan 16, 2008 18.71 19.15 18.71 18.78 3,172,761 -0.24(-1.28%)
Jan 15, 2008 18.56 19.45 18.54 19.03 1,923,187 +0.13(+0.68%)
Jan 14, 2008 19.22 19.34 18.72 18.90 2,300,725 -0.35(-1.81%)
Jan 11, 2008 19.21 19.59 19.06 19.25 1,785,768 -0.34(-1.74%)
Jan 10, 2008 18.93 19.94 18.89 19.59 3,483,687 +0.39(+2.03%)
Jan 09, 2008 19.21 19.24 18.53 19.20 3,313,399 -0.24(-1.26%)
Jan 08, 2008 20.31 20.61 19.39 19.44 2,910,472 -0.79(-3.89%)
Jan 07, 2008 21.08 21.39 20.07 20.23 3,183,736 -0.82(-3.91%)
Jan 04, 2008 21.61 21.80 20.98 21.05 1,565,410 -0.71(-3.25%)
Jan 03, 2008 21.78 22.00 21.65 21.76 1,474,852 +0.04(+0.17%)
Jan 02, 2008 21.80 22.02 21.38 21.72 2,592,134 -0.03(-0.14%)
Jan 01, 2008 21.70 21.95 21.59 21.75 858,449 +0.00(+0.00%)
Dec 31, 2007 21.70 21.95 21.59 21.75 858,449 -0.01(-0.06%)
Dec 28, 2007 21.93 21.95 21.65 21.76 998,506 -0.10(-0.47%)
Dec 27, 2007 21.78 22.06 21.59 21.87 1,199,945 +0.08(+0.36%)
Dec 26, 2007 21.97 21.97 21.65 21.79 581,971 -0.16(-0.75%)
Dec 24, 2007 21.83 22.16 21.56 21.95 581,235 +0.34(+1.55%)
Dec 21, 2007 21.59 21.80 21.20 21.62 1,318,414 +0.02(+0.08%)
Dec 20, 2007 22.32 22.32 21.48 21.60 1,174,864 -0.49(-2.21%)
Dec 19, 2007 21.84 22.27 21.80 22.09 1,030,461 +0.34(+1.57%)
Dec 18, 2007 21.61 22.05 21.14 21.75 1,432,558 +0.11(+0.51%)
Dec 17, 2007 22.00 22.26 21.55 21.64 1,594,887 -0.69(-3.09%)
Dec 14, 2007 22.34 22.56 21.92 22.33 1,074,081 -0.18(-0.79%)
Dec 13, 2007 22.26 22.50 21.95 22.50 1,038,005 +0.09(+0.38%)
Dec 12, 2007 22.35 23.05 22.08 22.42 1,173,988 +0.16(+0.71%)
Dec 11, 2007 23.42 23.42 22.17 22.26 1,255,444 -1.10(-4.70%)
Dec 10, 2007 22.87 23.57 22.69 23.36 1,521,625 +0.62(+2.71%)
Dec 07, 2007 22.40 22.92 22.40 22.74 1,393,855 +0.38(+1.72%)
Dec 06, 2007 21.80 22.50 21.77 22.36 1,632,604 +0.46(+2.12%)
Dec 05, 2007 21.34 21.97 21.16 21.89 1,984,027 +0.77(+3.64%)
Dec 04, 2007 21.82 21.82 20.86 21.12 1,842,909 -0.73(-3.35%)
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.