Skip to main content

Brookfield Asset Management (NY: BAM )

38.16 -0.19 (-0.50%)
Streaming Delayed Price Updated: 11:00 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 20.57 20.87 20.43 20.85 1,135,770 +0.36(+1.75%)
Jun 29, 2011 20.40 20.55 20.28 20.49 1,568,931 +0.28(+1.40%)
Jun 28, 2011 20.18 20.35 20.16 20.21 1,000,466 +0.07(+0.34%)
Jun 27, 2011 19.85 20.16 19.69 20.14 951,789 +0.28(+1.39%)
Jun 24, 2011 20.26 20.33 19.82 19.86 1,346,034 -0.47(-2.29%)
Jun 23, 2011 20.13 20.34 19.82 20.33 1,635,722 -0.09(-0.46%)
Jun 22, 2011 20.28 20.57 20.27 20.42 965,645 -0.02(-0.09%)
Jun 21, 2011 20.38 20.55 20.35 20.44 901,588 +0.16(+0.77%)
Jun 20, 2011 20.30 20.35 20.26 20.28 921,379 +0.03(+0.16%)
Jun 17, 2011 19.90 20.48 19.90 20.25 4,673,725 +0.43(+2.16%)
Jun 16, 2011 19.67 19.90 19.59 19.82 1,347,112 +0.05(+0.25%)
Jun 15, 2011 20.02 20.18 19.66 19.77 1,349,871 -0.45(-2.24%)
Jun 14, 2011 19.72 20.27 19.65 20.23 1,191,632 +0.62(+3.17%)
Jun 13, 2011 19.62 19.69 19.32 19.60 1,867,578 -0.01(-0.06%)
Jun 10, 2011 19.92 19.98 19.44 19.62 1,466,084 -0.38(-1.92%)
Jun 09, 2011 20.03 20.09 19.86 20.00 1,082,644 +0.07(+0.35%)
Jun 08, 2011 20.13 20.20 19.88 19.93 1,001,030 -0.30(-1.46%)
Jun 07, 2011 20.41 20.47 20.18 20.23 1,155,310 -0.08(-0.37%)
Jun 06, 2011 20.62 20.67 20.17 20.30 1,087,254 -0.29(-1.40%)
Jun 03, 2011 20.25 20.68 20.15 20.59 1,091,935 +0.33(+1.64%)
May 24, 2011 20.43 20.45 20.18 20.26 1,142,224 -0.14(-0.71%)
May 23, 2011 20.46 20.53 20.36 20.40 576,864 -0.40(-1.93%)
May 20, 2011 20.92 21.08 20.76 20.81 930,215 -0.30(-1.40%)
May 19, 2011 21.12 21.16 20.91 21.10 1,001,764 +0.05(+0.24%)
May 18, 2011 20.59 21.05 20.52 21.05 1,267,396 +0.40(+1.95%)
May 17, 2011 20.33 20.65 20.31 20.65 1,361,445 +0.24(+1.17%)
May 16, 2011 20.13 20.62 20.07 20.41 1,355,584 +0.11(+0.53%)
May 13, 2011 20.48 20.68 20.21 20.30 1,062,895 -0.25(-1.22%)
May 12, 2011 20.55 20.62 20.13 20.55 1,323,058 -0.09(-0.46%)
May 11, 2011 21.20 21.28 20.54 20.65 1,162,644 -0.58(-2.75%)
May 10, 2011 21.00 21.31 20.99 21.23 986,539 +0.26(+1.23%)
May 09, 2011 20.86 21.01 20.55 20.98 863,706 +0.18(+0.85%)
May 06, 2011 20.71 20.86 20.60 20.80 1,490,185 +0.31(+1.53%)
May 05, 2011 20.25 20.54 20.10 20.48 1,522,920 -0.01(-0.06%)
May 04, 2011 20.69 20.75 20.33 20.50 1,118,968 -0.22(-1.06%)
May 03, 2011 21.24 21.35 20.56 20.72 1,519,931 -0.57(-2.66%)
May 02, 2011 21.23 21.30 21.21 21.28 1,313,693 +0.15(+0.71%)
Apr 29, 2011 21.01 21.14 20.95 21.13 1,258,706 +0.05(+0.24%)
Apr 28, 2011 20.80 21.19 20.78 21.08 1,444,979 +0.23(+1.09%)
Apr 27, 2011 20.87 20.98 20.54 20.86 1,981,516 +0.01(+0.06%)
Apr 26, 2011 20.50 20.85 20.39 20.84 1,226,828 +0.39(+1.90%)
Apr 25, 2011 20.56 20.59 20.40 20.45 797,826 -0.11(-0.55%)
Apr 21, 2011 20.52 20.59 20.29 20.57 803,330 +0.21(+1.01%)
Apr 20, 2011 20.27 20.37 20.12 20.36 1,508,540 +0.31(+1.56%)
Apr 19, 2011 20.00 20.19 19.91 20.05 1,636,714 +0.11(+0.53%)
Apr 18, 2011 19.48 19.95 19.48 19.94 1,117,538 +0.19(+0.95%)
Apr 15, 2011 19.77 19.87 19.62 19.75 1,090,632 -0.08(-0.38%)
Apr 14, 2011 19.52 19.89 19.50 19.83 1,080,421 +0.18(+0.89%)
Apr 13, 2011 19.85 19.98 19.64 19.65 1,044,980 -0.14(-0.73%)
Apr 12, 2011 19.96 20.01 19.66 19.80 1,147,282 -0.28(-1.37%)
Apr 11, 2011 20.34 20.35 19.99 20.07 1,054,142 -0.22(-1.08%)
Apr 08, 2011 20.20 20.50 20.10 20.29 1,403,657 +0.25(+1.25%)
Apr 07, 2011 20.52 20.57 20.04 20.04 1,340,823 -0.55(-2.68%)
Apr 06, 2011 20.59 20.66 20.34 20.59 1,199,705 +0.14(+0.67%)
Apr 05, 2011 20.56 20.57 20.37 20.45 938,482 -0.13(-0.61%)
Apr 04, 2011 20.32 20.64 20.32 20.58 1,081,603 +0.18(+0.89%)
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.