Skip to main content

Brookfield Asset Management (NY: BAM )

38.16 -0.19 (-0.50%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 17.28 17.57 17.17 17.36 2,284,957 -0.16(-0.93%)
Sep 29, 2011 17.51 17.70 17.19 17.53 2,021,309 +0.36(+2.09%)
Sep 28, 2011 17.92 17.92 17.16 17.17 2,616,221 -0.67(-3.75%)
Sep 27, 2011 17.63 18.08 17.62 17.84 3,084,377 +0.62(+3.63%)
Sep 26, 2011 16.76 17.23 16.60 17.21 3,110,989 +0.47(+2.79%)
Sep 23, 2011 16.28 16.83 16.27 16.75 2,665,744 +0.26(+1.61%)
Sep 22, 2011 16.42 16.53 16.16 16.48 3,907,981 -0.47(-2.79%)
Sep 21, 2011 17.72 17.82 16.95 16.95 1,829,464 -0.86(-4.81%)
Sep 20, 2011 17.69 18.02 17.67 17.81 1,640,196 +0.06(+0.36%)
Sep 19, 2011 18.17 18.17 17.65 17.75 1,791,048 -0.61(-3.33%)
Sep 16, 2011 18.54 18.65 18.28 18.36 1,855,988 -0.09(-0.51%)
Sep 15, 2011 18.16 18.45 18.00 18.45 2,262,448 +0.56(+3.13%)
Sep 14, 2011 17.55 18.04 17.33 17.89 1,371,750 +0.38(+2.16%)
Sep 13, 2011 17.58 17.58 17.37 17.52 1,513,151 +0.01(+0.07%)
Sep 12, 2011 17.19 17.53 17.14 17.50 1,892,704 +0.08(+0.47%)
Sep 09, 2011 17.94 18.01 17.40 17.42 1,509,481 -0.79(-4.33%)
Sep 08, 2011 18.28 18.55 18.20 18.21 1,370,073 -0.18(-0.96%)
Sep 07, 2011 18.06 18.41 17.90 18.38 1,015,156 +0.51(+2.86%)
Sep 06, 2011 17.53 17.88 17.29 17.87 1,608,101 -0.26(-1.43%)
Sep 02, 2011 18.21 18.38 18.04 18.13 1,826,424 -0.42(-2.24%)
Sep 01, 2011 18.77 18.79 18.39 18.55 1,410,383 -0.12(-0.64%)
Aug 31, 2011 18.58 18.77 18.48 18.67 1,776,350 +0.19(+1.02%)
Aug 30, 2011 18.33 18.64 18.21 18.48 956,441 +0.01(+0.07%)
Aug 29, 2011 18.23 18.47 18.10 18.47 1,466,956 +0.52(+2.92%)
Aug 26, 2011 17.79 18.10 17.48 17.94 1,883,940 +0.03(+0.18%)
Aug 25, 2011 18.11 18.15 17.75 17.91 2,821,097 -0.09(-0.49%)
Aug 24, 2011 17.94 18.26 17.85 18.00 2,647,418 +0.03(+0.14%)
Aug 23, 2011 17.77 18.03 17.60 17.98 2,138,590 +0.28(+1.57%)
Aug 22, 2011 18.35 18.35 17.60 17.70 2,668,860 -0.13(-0.74%)
Aug 19, 2011 17.74 18.52 17.74 17.83 2,457,474 -0.32(-1.74%)
Aug 18, 2011 18.20 18.40 17.91 18.15 2,270,132 -0.74(-3.91%)
Aug 17, 2011 19.03 19.21 18.80 18.88 1,439,437 -0.01(-0.03%)
Aug 16, 2011 18.83 19.06 18.68 18.89 1,464,078 -0.21(-1.09%)
Aug 15, 2011 18.90 19.34 18.84 19.10 1,620,198 +0.38(+2.05%)
Aug 12, 2011 18.95 18.95 18.30 18.71 1,982,838 -0.06(-0.30%)
Aug 11, 2011 17.87 19.01 17.62 18.77 3,573,423 +1.14(+6.47%)
Aug 10, 2011 18.12 18.21 17.36 17.63 4,982,672 -0.64(-3.49%)
Aug 09, 2011 17.31 18.30 17.04 18.27 5,579,696 +1.33(+7.85%)
Aug 08, 2011 17.31 17.51 16.75 16.94 5,678,883 -1.02(-5.69%)
Aug 05, 2011 18.10 18.37 17.46 17.96 4,006,949 -0.10(-0.56%)
Aug 04, 2011 18.62 18.76 17.99 18.06 2,524,893 -0.93(-4.88%)
Aug 03, 2011 19.19 19.27 18.57 18.98 1,670,010 -0.12(-0.63%)
Aug 02, 2011 19.83 19.83 19.10 19.10 1,405,044 -0.67(-3.38%)
Aug 01, 2011 20.04 20.07 19.55 19.77 1,164,234 -0.10(-0.51%)
Jul 29, 2011 19.81 20.07 19.60 19.87 1,891,833 -0.11(-0.54%)
Jul 28, 2011 19.86 20.11 19.64 19.98 1,349,478 +0.04(+0.19%)
Jul 27, 2011 20.05 20.27 19.90 19.94 1,712,993 -0.22(-1.09%)
Jul 26, 2011 20.22 20.27 20.10 20.16 1,047,143 -0.05(-0.25%)
Jul 25, 2011 20.25 20.38 20.07 20.21 948,244 -0.08(-0.37%)
Jul 22, 2011 20.24 20.30 20.24 20.29 1,765,696 -0.30(-1.46%)
Jul 21, 2011 20.32 20.75 20.26 20.59 1,322,640 +0.38(+1.86%)
Jul 20, 2011 20.37 20.38 20.14 20.21 1,608,490 -0.11(-0.56%)
Jul 19, 2011 20.14 20.50 20.11 20.32 934,753 +0.35(+1.76%)
Jul 18, 2011 20.36 20.42 19.84 19.97 1,168,883 -0.60(-2.93%)
Jul 15, 2011 20.58 20.68 20.43 20.58 1,127,776 +0.13(+0.64%)
Jul 14, 2011 20.75 20.81 20.39 20.44 870,048 -0.23(-1.09%)
Jul 13, 2011 20.57 21.12 20.57 20.67 1,398,394 +0.13(+0.61%)
Jul 12, 2011 20.57 20.81 20.45 20.54 1,023,933 -0.13(-0.61%)
Jul 11, 2011 20.78 20.86 20.61 20.67 1,130,588 -0.36(-1.73%)
Jul 08, 2011 20.89 21.05 20.83 21.03 643,048 -0.03(-0.15%)
Jul 07, 2011 21.06 21.15 21.00 21.07 718,601 +0.16(+0.78%)
Jul 06, 2011 20.91 21.04 20.81 20.90 971,403 -0.07(-0.33%)
Jul 05, 2011 21.10 21.15 20.90 20.97 1,046,093 +0.05(+0.24%)
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.