Skip to main content

Brookfield Asset Management (NY: BAM )

38.05 -0.14 (-0.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 19.34 19.80 19.34 19.61 680,066 +0.12(+0.63%)
Dec 28, 2006 19.07 19.64 19.07 19.49 1,285,298 +0.29(+1.53%)
Dec 27, 2006 19.03 19.29 19.03 19.20 1,295,451 +0.17(+0.90%)
Dec 26, 2006 19.03 19.13 18.93 19.03 615,548 -0.00(-0.02%)
Dec 22, 2006 18.91 19.13 18.85 19.03 545,461 +0.02(+0.11%)
Dec 21, 2006 19.32 19.33 18.97 19.01 902,116 -0.28(-1.46%)
Dec 20, 2006 19.35 19.39 19.17 19.29 901,133 -0.07(-0.34%)
Dec 19, 2006 19.57 19.57 19.31 19.36 1,242,231 -0.20(-1.02%)
Dec 18, 2006 19.53 19.84 19.53 19.56 1,242,558 +0.03(+0.17%)
Dec 15, 2006 19.86 19.86 19.48 19.53 994,964 -0.13(-0.68%)
Dec 14, 2006 19.50 19.69 19.42 19.66 529,905 +0.05(+0.25%)
Dec 13, 2006 19.88 19.92 19.57 19.61 489,294 -0.02(-0.10%)
Dec 12, 2006 19.35 19.70 19.27 19.63 518,933 +0.14(+0.71%)
Dec 11, 2006 19.54 19.69 19.41 19.49 673,680 -0.24(-1.24%)
Dec 08, 2006 19.85 19.85 19.64 19.74 531,542 -0.00(-0.02%)
Dec 07, 2006 20.18 20.18 19.69 19.74 817,455 -0.29(-1.46%)
Dec 06, 2006 20.17 20.24 20.03 20.03 957,792 -0.22(-1.09%)
Dec 05, 2006 19.63 20.38 19.63 20.25 1,624,758 +0.72(+3.69%)
Dec 04, 2006 19.77 19.77 19.35 19.53 634,543 +0.22(+1.16%)
Dec 01, 2006 19.33 19.93 19.11 19.31 1,092,397 -0.12(-0.63%)
Nov 30, 2006 19.05 19.46 19.05 19.43 610,635 +0.30(+1.57%)
Nov 29, 2006 18.92 19.18 18.87 19.13 620,788 +0.30(+1.60%)
Nov 28, 2006 18.94 19.09 18.78 18.83 666,802 -0.11(-0.60%)
Nov 27, 2006 19.30 19.30 18.86 18.94 1,117,778 -0.52(-2.66%)
Nov 24, 2006 19.37 19.55 19.21 19.46 372,047 -0.01(-0.06%)
Nov 22, 2006 19.54 19.60 19.46 19.47 885,904 -0.03(-0.15%)
Nov 21, 2006 19.38 19.55 19.16 19.50 731,485 +0.23(+1.20%)
Nov 20, 2006 18.96 19.37 18.93 19.27 947,148 +0.22(+1.13%)
Nov 17, 2006 18.90 19.19 18.67 19.05 848,241 +0.11(+0.60%)
Nov 16, 2006 19.04 19.11 18.82 18.94 696,933 -0.10(-0.51%)
Nov 15, 2006 18.75 19.04 18.74 19.04 832,357 +0.21(+1.10%)
Nov 14, 2006 18.83 18.95 18.65 18.83 911,777 +0.00(+0.00%)
Nov 13, 2006 19.17 19.17 18.73 18.83 2,708,640 -0.19(-0.98%)
Nov 10, 2006 18.80 19.10 18.76 19.02 561,018 +0.18(+0.97%)
Nov 09, 2006 18.64 18.89 18.58 18.83 550,538 +0.19(+1.03%)
Nov 08, 2006 18.40 18.72 18.40 18.64 703,483 +0.13(+0.68%)
Nov 07, 2006 18.43 18.59 18.42 18.52 651,573 +0.29(+1.56%)
Nov 06, 2006 17.86 18.30 17.84 18.23 690,546 +0.32(+1.80%)
Nov 03, 2006 18.35 18.48 17.81 17.91 509,108 -0.12(-0.65%)
Nov 02, 2006 17.88 18.14 17.76 18.03 728,210 +0.15(+0.84%)
Nov 01, 2006 18.21 18.37 17.64 17.88 680,558 -0.26(-1.41%)
Oct 31, 2006 18.06 18.18 17.95 18.13 721,823 +0.08(+0.43%)
Oct 30, 2006 18.08 18.21 17.97 18.06 439,513 -0.19(-1.03%)
Oct 27, 2006 18.36 18.49 18.12 18.24 444,098 -0.11(-0.60%)
Oct 26, 2006 18.17 18.36 18.14 18.35 508,617 +0.19(+1.03%)
Oct 25, 2006 18.06 18.22 18.01 18.17 454,251 +0.06(+0.32%)
Oct 24, 2006 17.99 18.19 17.95 18.11 569,205 +0.08(+0.43%)
Oct 23, 2006 17.90 18.10 17.82 18.03 577,066 +0.18(+0.98%)
Oct 20, 2006 17.73 17.92 17.73 17.86 632,578 +0.17(+0.94%)
Oct 19, 2006 17.49 17.74 17.48 17.69 600,482 +0.15(+0.84%)
Oct 18, 2006 17.59 17.66 17.43 17.54 592,131 +0.04(+0.21%)
Oct 17, 2006 17.40 17.55 17.28 17.51 696,605 -0.01(-0.05%)
Oct 16, 2006 17.67 17.67 17.47 17.51 678,429 +0.00(+0.02%)
Oct 13, 2006 17.40 17.57 17.37 17.51 844,311 +0.11(+0.66%)
Oct 12, 2006 17.30 17.50 17.30 17.40 957,792 +0.18(+1.04%)
Oct 11, 2006 17.85 17.85 17.10 17.22 1,535,676 -0.64(-3.60%)
Oct 10, 2006 17.92 17.93 17.80 17.86 565,603 -0.10(-0.57%)
Oct 09, 2006 17.88 18.01 17.86 17.96 393,662 +0.12(+0.68%)
Oct 06, 2006 17.84 17.98 17.71 17.84 498,464 -0.12(-0.66%)
Oct 05, 2006 18.06 18.06 17.84 17.96 726,572 +0.09(+0.48%)
Oct 04, 2006 17.84 17.95 17.73 17.87 826,789 +0.05(+0.27%)
Oct 03, 2006 18.10 18.10 17.81 17.82 702,337 -0.36(-1.97%)
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.