Skip to main content

Brookfield Asset Management (NY: BAM )

38.03 -0.32 (-0.83%)
Streaming Delayed Price Updated: 1:39 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2011 20.75 20.96 20.71 20.92 713,118 +0.10(+0.48%)
Jun 30, 2011 20.54 20.85 20.40 20.82 1,137,356 +0.36(+1.75%)
Jun 29, 2011 20.37 20.53 20.25 20.46 1,571,122 +0.28(+1.40%)
Jun 28, 2011 20.16 20.32 20.14 20.18 1,001,863 +0.07(+0.34%)
Jun 27, 2011 19.82 20.14 19.66 20.11 953,119 +0.28(+1.39%)
Jun 24, 2011 20.23 20.30 19.80 19.83 1,347,913 -0.46(-2.29%)
Jun 23, 2011 20.10 20.31 19.80 20.30 1,638,006 -0.09(-0.46%)
Jun 22, 2011 20.26 20.54 20.24 20.39 966,993 -0.02(-0.09%)
Jun 21, 2011 20.36 20.52 20.32 20.41 902,847 +0.16(+0.77%)
Jun 20, 2011 20.27 20.33 20.24 20.26 922,665 +0.03(+0.16%)
Jun 17, 2011 19.87 20.46 19.87 20.22 4,680,251 +0.43(+2.16%)
Jun 16, 2011 19.65 19.87 19.57 19.80 1,348,994 +0.05(+0.25%)
Jun 15, 2011 19.99 20.15 19.63 19.75 1,351,756 -0.45(-2.24%)
Jun 14, 2011 19.70 20.24 19.62 20.20 1,193,296 +0.62(+3.17%)
Jun 13, 2011 19.59 19.67 19.29 19.58 1,870,186 -0.01(-0.06%)
Jun 10, 2011 19.89 19.95 19.41 19.59 1,468,131 -0.38(-1.92%)
Jun 09, 2011 20.00 20.06 19.83 19.97 1,084,156 +0.07(+0.35%)
Jun 08, 2011 20.10 20.17 19.85 19.90 1,002,428 -0.29(-1.46%)
Jun 07, 2011 20.38 20.44 20.16 20.20 1,156,923 -0.08(-0.37%)
Jun 06, 2011 20.59 20.64 20.14 20.27 1,088,773 -0.29(-1.40%)
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.