Skip to main content

Brookfield Asset Management (NY: BAM )

53.04 -0.76 (-1.41%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 29.40 29.79 29.09 29.49 1,274,733 -0.16(-0.54%)
Jul 28, 2011 29.47 29.84 29.15 29.65 909,289 -0.07(-0.22%)
Jul 27, 2011 29.88 30.21 29.66 29.72 1,149,506 -0.33(-1.09%)
Jul 26, 2011 30.14 30.21 29.96 30.04 702,687 -0.07(-0.25%)
Jul 25, 2011 30.18 30.37 29.90 30.12 636,320 -0.11(-0.37%)
Jul 22, 2011 30.16 30.25 30.16 30.23 1,184,873 -0.45(-1.46%)
Jul 21, 2011 30.28 30.92 30.19 30.68 887,559 +0.56(+1.86%)
Jul 20, 2011 30.35 30.37 30.01 30.12 1,079,379 -0.17(-0.56%)
Jul 19, 2011 30.02 30.55 29.97 30.29 627,267 +0.52(+1.76%)
Jul 18, 2011 30.34 30.43 29.57 29.76 784,380 -0.90(-2.93%)
Jul 15, 2011 30.66 30.82 30.44 30.66 756,796 +0.20(+0.64%)
Jul 14, 2011 30.92 31.02 30.39 30.47 583,847 -0.34(-1.09%)
Jul 13, 2011 30.65 31.48 30.65 30.80 938,394 +0.19(+0.61%)
Jul 12, 2011 30.65 31.02 30.47 30.61 687,111 -0.19(-0.61%)
Jul 11, 2011 30.96 31.09 30.71 30.80 758,683 -0.54(-1.73%)
Jul 08, 2011 31.13 31.36 31.05 31.34 431,518 -0.05(-0.15%)
Jul 07, 2011 31.38 31.52 31.30 31.39 482,218 +0.24(+0.78%)
Jul 06, 2011 31.17 31.35 31.01 31.15 651,861 -0.10(-0.33%)
Jul 05, 2011 31.44 31.51 31.14 31.25 701,982 +0.07(+0.24%)
Jul 01, 2011 30.92 31.24 30.86 31.18 478,539 +0.15(+0.48%)
Jun 30, 2011 30.61 31.06 30.40 31.03 763,224 +0.53(+1.75%)
Jun 29, 2011 30.35 30.59 30.18 30.49 1,054,304 +0.42(+1.40%)
Jun 28, 2011 30.03 30.29 30.01 30.07 672,301 +0.10(+0.34%)
Jun 27, 2011 29.54 30.01 29.30 29.97 639,591 +0.41(+1.39%)
Jun 24, 2011 30.15 30.25 29.50 29.56 904,519 -0.69(-2.29%)
Jun 23, 2011 29.96 30.27 29.50 30.25 1,099,186 -0.14(-0.46%)
Jun 22, 2011 30.18 30.61 30.17 30.39 648,902 -0.03(-0.09%)
Jun 21, 2011 30.33 30.58 30.28 30.42 605,856 +0.23(+0.77%)
Jun 20, 2011 30.21 30.29 30.16 30.18 619,156 +0.05(+0.16%)
Jun 17, 2011 29.61 30.48 29.61 30.14 3,140,689 +0.64(+2.16%)
Jun 16, 2011 29.28 29.61 29.16 29.50 905,244 +0.07(+0.25%)
Jun 15, 2011 29.79 30.03 29.26 29.43 907,098 -0.67(-2.24%)
Jun 14, 2011 29.35 30.17 29.24 30.10 800,763 +0.93(+3.17%)
Jun 13, 2011 29.19 29.31 28.74 29.17 1,254,991 -0.02(-0.06%)
Jun 10, 2011 29.64 29.73 28.93 29.19 985,192 -0.57(-1.92%)
Jun 09, 2011 29.80 29.90 29.56 29.76 727,524 +0.10(+0.35%)
Jun 08, 2011 29.95 30.06 29.58 29.66 672,681 -0.44(-1.46%)
Jun 07, 2011 30.37 30.46 30.03 30.10 776,355 -0.11(-0.37%)
Jun 06, 2011 30.68 30.76 30.02 30.21 730,622 -0.43(-1.40%)
Jun 03, 2011 30.14 30.77 29.98 30.64 733,768 +0.50(+1.64%)
May 24, 2011 30.41 30.44 30.03 30.15 767,561 -0.22(-0.71%)
May 23, 2011 30.45 30.55 30.30 30.36 387,646 -0.60(-1.93%)
May 20, 2011 31.14 31.36 30.89 30.96 625,094 -0.44(-1.40%)
May 19, 2011 31.43 31.49 31.11 31.40 673,174 +0.07(+0.24%)
May 18, 2011 30.64 31.33 30.53 31.33 851,675 +0.60(+1.95%)
May 17, 2011 30.25 30.73 30.23 30.73 914,875 +0.36(+1.17%)
May 16, 2011 29.96 30.69 29.87 30.37 910,937 +0.16(+0.53%)
May 13, 2011 30.48 30.77 30.07 30.21 714,253 -0.37(-1.22%)
May 12, 2011 30.58 30.69 29.95 30.59 889,079 -0.14(-0.46%)
May 11, 2011 31.55 31.66 30.57 30.73 781,283 -0.87(-2.75%)
May 10, 2011 31.25 31.72 31.24 31.60 662,943 +0.38(+1.23%)
May 09, 2011 31.04 31.26 30.59 31.21 580,400 +0.26(+0.85%)
May 06, 2011 30.82 31.05 30.65 30.95 1,001,387 +0.47(+1.53%)
May 05, 2011 30.14 30.57 29.91 30.48 1,023,385 -0.02(-0.06%)
May 04, 2011 30.78 30.88 30.26 30.50 751,933 -0.33(-1.06%)
May 03, 2011 31.61 31.77 30.60 30.83 1,021,376 -0.84(-2.66%)
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.