Skip to main content

Brookfield Asset Management (NY: BAM )

37.90 -0.08 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 03, 2007 22.05 22.22 21.85 21.86 1,753,933 -0.24(-1.08%)
Nov 30, 2007 21.62 22.36 21.62 22.09 2,045,607 +0.64(+2.98%)
Nov 29, 2007 21.80 21.80 21.12 21.45 1,379,036 -0.29(-1.35%)
Nov 28, 2007 20.75 21.81 20.69 21.75 1,700,544 +1.07(+5.19%)
Nov 27, 2007 20.43 20.73 20.31 20.67 1,925,236 +0.31(+1.53%)
Nov 26, 2007 20.46 20.66 20.32 20.36 1,172,555 -0.16(-0.80%)
Nov 23, 2007 20.45 20.64 20.34 20.53 639,996 +0.13(+0.66%)
Nov 21, 2007 20.78 20.78 20.31 20.39 2,085,073 -0.38(-1.85%)
Nov 20, 2007 20.43 20.97 20.43 20.78 1,926,297 +0.21(+1.04%)
Nov 19, 2007 20.98 20.98 20.50 20.56 1,775,611 -0.37(-1.78%)
Nov 16, 2007 20.82 21.17 20.64 20.94 1,398,460 -0.02(-0.12%)
Nov 15, 2007 20.85 21.20 20.44 20.96 3,263,045 -0.15(-0.72%)
Nov 14, 2007 21.34 21.77 21.09 21.11 2,134,978 -0.27(-1.25%)
Nov 13, 2007 21.22 21.97 21.22 21.38 2,884,968 +0.23(+1.07%)
Nov 12, 2007 21.84 21.84 21.11 21.15 2,840,903 -0.58(-2.67%)
Nov 09, 2007 21.66 22.45 21.50 21.73 2,167,754 -0.43(-1.93%)
Nov 08, 2007 21.98 22.40 21.42 22.16 2,718,000 +0.10(+0.44%)
Nov 07, 2007 22.87 23.14 22.03 22.06 1,904,467 -0.99(-4.29%)
Nov 06, 2007 23.17 23.41 22.75 23.05 1,767,563 +0.18(+0.80%)
Nov 05, 2007 22.08 23.29 22.08 22.87 4,004,984 -0.02(-0.08%)
Nov 02, 2007 23.39 24.36 22.64 22.89 6,065,360 -1.35(-5.58%)
Nov 01, 2007 24.62 24.71 24.14 24.24 1,745,586 -0.63(-2.55%)
Oct 31, 2007 24.37 24.87 24.27 24.87 3,120,410 +0.69(+2.85%)
Oct 30, 2007 24.39 24.39 24.03 24.19 1,502,893 -0.30(-1.22%)
Oct 29, 2007 24.09 24.73 23.95 24.48 2,426,603 +0.51(+2.14%)
Oct 26, 2007 23.14 24.03 22.97 23.97 2,330,018 +1.14(+4.99%)
Oct 25, 2007 23.58 23.71 22.72 22.83 1,922,687 -0.52(-2.25%)
Oct 24, 2007 23.53 23.81 22.92 23.36 1,590,459 -0.22(-0.93%)
Oct 23, 2007 23.47 24.02 23.31 23.58 1,351,210 +0.16(+0.70%)
Oct 22, 2007 22.88 23.43 22.47 23.41 1,916,127 +0.12(+0.52%)
Oct 19, 2007 23.83 24.09 23.23 23.29 1,741,159 -0.62(-2.60%)
Oct 18, 2007 24.10 24.21 23.61 23.91 1,328,744 -0.19(-0.78%)
Oct 17, 2007 24.16 24.51 23.81 24.10 1,611,777 +0.07(+0.28%)
Oct 16, 2007 24.40 24.51 24.01 24.03 1,125,899 -0.48(-1.97%)
Oct 15, 2007 24.89 25.00 24.27 24.51 1,504,369 -0.38(-1.54%)
Oct 12, 2007 24.94 25.12 24.59 24.90 1,780,186 +0.17(+0.69%)
Oct 11, 2007 24.49 25.21 24.49 24.73 2,805,073 +0.35(+1.43%)
Oct 10, 2007 24.39 24.39 24.12 24.38 1,843,975 +0.02(+0.07%)
Oct 09, 2007 24.66 24.68 24.23 24.36 2,303,780 -0.04(-0.17%)
Oct 08, 2007 24.84 24.84 24.25 24.41 1,515,684 -0.53(-2.13%)
Oct 05, 2007 24.37 25.03 24.12 24.94 3,609,240 +0.84(+3.47%)
Oct 04, 2007 23.97 24.10 23.76 24.10 1,172,962 +0.33(+1.39%)
Oct 03, 2007 23.61 24.06 23.48 23.77 2,264,753 -0.35(-1.44%)
Oct 02, 2007 23.70 24.14 23.59 24.12 1,898,745 +0.45(+1.88%)
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.