Skip to main content

Brookfield Asset Management (NY: BAM )

37.98 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 14.18 14.18 13.65 13.87 1,670,602 -0.02(-0.18%)
Sep 29, 2009 13.89 14.02 13.79 13.89 2,071,557 +0.06(+0.40%)
Sep 28, 2009 13.64 13.95 13.50 13.84 1,760,634 +0.29(+2.16%)
Sep 25, 2009 13.56 13.65 13.47 13.54 1,398,605 +0.01(+0.07%)
Sep 24, 2009 14.52 14.60 13.43 13.54 3,361,920 -0.92(-6.36%)
Sep 23, 2009 14.69 14.78 14.43 14.45 3,225,270 -0.24(-1.62%)
Sep 22, 2009 14.38 14.72 14.17 14.69 2,092,883 +0.51(+3.62%)
Sep 21, 2009 14.22 14.30 13.91 14.18 2,344,044 -0.29(-2.03%)
Sep 18, 2009 14.66 14.66 14.34 14.47 1,724,558 -0.05(-0.38%)
Sep 17, 2009 14.56 14.86 14.42 14.53 3,859,921 +0.26(+1.80%)
Sep 16, 2009 13.80 14.50 13.78 14.27 3,095,335 +0.51(+3.68%)
Sep 15, 2009 13.53 13.81 13.39 13.76 1,498,762 +0.33(+2.45%)
Sep 14, 2009 13.05 13.47 13.05 13.43 1,478,360 +0.15(+1.15%)
Sep 11, 2009 13.24 13.36 13.07 13.28 1,529,329 +0.12(+0.88%)
Sep 10, 2009 12.93 13.19 12.90 13.17 2,661,694 +0.19(+1.46%)
Sep 09, 2009 13.34 13.34 12.93 12.98 2,602,212 -0.32(-2.39%)
Sep 08, 2009 13.39 13.49 13.15 13.29 1,614,216 +0.18(+1.40%)
Sep 04, 2009 12.84 13.12 12.75 13.11 1,757,388 +0.32(+2.48%)
Sep 03, 2009 12.69 12.88 12.43 12.79 1,935,557 +0.39(+3.15%)
Sep 02, 2009 12.45 12.58 12.34 12.40 5,024,581 -0.13(-1.07%)
Sep 01, 2009 13.03 13.27 12.43 12.54 5,085,691 +0.12(+0.98%)
Aug 31, 2009 12.43 12.45 12.13 12.41 1,732,434 -0.17(-1.36%)
Aug 28, 2009 12.69 12.79 12.43 12.59 1,372,984 +0.00(+0.00%)
Aug 27, 2009 12.61 12.62 12.21 12.59 1,681,163 -0.08(-0.63%)
Aug 26, 2009 12.64 12.80 12.39 12.67 2,184,925 +0.02(+0.19%)
Aug 25, 2009 12.74 12.95 12.60 12.64 2,821,446 +0.09(+0.68%)
Aug 24, 2009 12.99 13.01 12.50 12.56 1,566,094 -0.29(-2.23%)
Aug 21, 2009 12.70 12.87 12.48 12.84 1,962,317 +0.36(+2.89%)
Aug 20, 2009 12.48 12.50 12.33 12.48 1,325,565 +0.09(+0.74%)
Aug 19, 2009 12.18 12.42 12.01 12.39 1,908,585 +0.07(+0.55%)
Aug 18, 2009 11.90 12.40 11.90 12.32 1,945,518 +0.54(+4.56%)
Aug 17, 2009 11.90 11.98 11.61 11.79 2,063,759 -0.43(-3.50%)
Aug 14, 2009 12.37 12.41 12.08 12.21 1,728,353 -0.09(-0.70%)
Aug 13, 2009 12.49 12.49 12.23 12.30 1,973,773 -0.09(-0.74%)
Aug 12, 2009 12.04 12.54 12.04 12.39 2,982,226 +0.34(+2.79%)
Aug 11, 2009 12.23 12.23 12.00 12.05 1,981,593 -0.30(-2.42%)
Aug 10, 2009 12.32 12.40 12.15 12.35 1,990,339 +0.02(+0.15%)
Aug 07, 2009 12.48 12.80 12.25 12.34 3,054,307 -0.10(-0.79%)
Aug 06, 2009 12.96 13.00 12.32 12.43 2,846,669 -0.39(-3.05%)
Aug 05, 2009 12.65 12.87 12.60 12.82 2,194,239 +0.22(+1.74%)
Aug 04, 2009 13.06 13.14 12.48 12.60 4,628,498 -0.47(-3.60%)
Aug 03, 2009 13.08 13.12 12.76 13.07 2,148,668 +0.23(+1.76%)
Jul 31, 2009 12.29 12.98 12.18 12.85 4,129,313 +0.61(+4.99%)
Jul 30, 2009 11.89 12.37 11.82 12.24 2,539,020 +0.51(+4.32%)
Jul 29, 2009 11.64 11.91 11.51 11.73 2,463,926 -0.11(-0.93%)
Jul 28, 2009 11.42 11.91 11.38 11.84 1,929,622 +0.26(+2.21%)
Jul 27, 2009 11.82 11.84 11.44 11.58 2,145,228 -0.18(-1.51%)
Jul 24, 2009 11.72 11.83 11.63 11.76 772 +0.02(+0.16%)
Jul 23, 2009 11.35 11.78 11.33 11.74 1,728,856 +0.35(+3.11%)
Jul 22, 2009 11.03 11.50 11.03 11.39 2,247,105 +0.25(+2.25%)
Jul 21, 2009 11.29 11.38 10.93 11.14 2,792,292 -0.04(-0.33%)
Jul 20, 2009 10.99 11.19 10.94 11.18 998,764 +0.35(+3.22%)
Jul 17, 2009 10.87 10.92 10.67 10.83 1,648,494 +0.01(+0.11%)
Jul 16, 2009 10.58 10.88 10.55 10.82 1,827,042 +0.16(+1.49%)
Jul 15, 2009 10.24 10.72 10.24 10.66 2,402,365 +0.60(+5.95%)
Jul 14, 2009 9.734 10.12 9.722 10.06 1,847,025 +0.38(+3.98%)
Jul 13, 2009 9.502 9.673 9.447 9.673 2,303,505 +0.21(+2.26%)
Jul 10, 2009 9.508 9.551 9.398 9.459 1,592,103 -0.13(-1.40%)
Jul 09, 2009 9.624 9.728 9.539 9.594 2,361,642 +0.03(+0.32%)
Jul 08, 2009 9.887 9.936 9.423 9.563 5,611,895 -0.34(-3.45%)
Jul 07, 2009 10.22 10.29 9.905 9.905 3,502,219 -0.38(-3.74%)
Jul 06, 2009 10.12 10.29 10.08 10.29 2,004,670 +0.12(+1.20%)
Jul 02, 2009 10.27 10.39 10.10 10.17 2,030,579 -0.18(-1.71%)
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.