Skip to main content

Brookfield Asset Management (NY: BAM )

45.67 +0.12 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 30.82 31.14 30.32 30.46 1,442,669 -0.67(-2.16%)
Jun 27, 2008 31.14 31.72 30.89 31.13 1,596,889 -0.22(-0.72%)
Jun 26, 2008 31.82 32.06 31.21 31.35 1,625,131 -0.84(-2.62%)
Jun 25, 2008 31.19 32.44 31.19 32.20 910,781 +0.95(+3.06%)
Jun 24, 2008 31.55 31.66 31.09 31.24 1,829,688 -0.54(-1.71%)
Jun 23, 2008 32.03 32.23 31.68 31.78 589,761 -0.35(-1.08%)
Jun 20, 2008 33.07 33.07 32.02 32.13 932,417 -1.04(-3.13%)
Jun 19, 2008 32.63 33.26 32.29 33.17 805,334 +0.37(+1.11%)
Jun 18, 2008 32.89 32.94 32.32 32.80 1,715,439 -0.11(-0.34%)
Jun 17, 2008 33.12 33.16 32.80 32.92 774,472 -0.07(-0.20%)
Jun 16, 2008 32.02 33.16 31.78 32.98 1,464,812 +0.98(+3.07%)
Jun 13, 2008 31.63 32.30 31.63 32.00 993,120 +0.20(+0.62%)
Jun 12, 2008 31.98 32.03 31.60 31.80 1,092,425 -0.23(-0.73%)
Jun 11, 2008 32.29 32.82 31.92 32.04 2,005,820 -0.63(-1.92%)
Jun 10, 2008 32.37 32.79 31.82 32.66 1,272,824 +0.09(+0.29%)
Jun 09, 2008 33.39 33.39 32.11 32.57 2,184,648 -0.66(-1.97%)
Jun 06, 2008 33.48 33.96 33.07 33.23 1,413,279 -0.51(-1.50%)
Jun 05, 2008 33.23 33.90 33.01 33.73 1,143,747 +0.41(+1.24%)
Jun 04, 2008 32.84 33.82 32.64 33.32 1,386,594 +0.14(+0.42%)
Jun 03, 2008 33.10 33.64 32.93 33.18 2,079,038 -0.76(-2.23%)
Jun 02, 2008 34.28 34.43 33.71 33.94 1,119,838 -0.51(-1.47%)
May 30, 2008 34.54 34.81 33.99 34.44 949,241 -0.07(-0.22%)
May 29, 2008 34.30 34.77 34.30 34.52 953,764 +0.32(+0.93%)
May 28, 2008 33.54 34.35 33.47 34.20 1,115,053 +0.65(+1.92%)
May 27, 2008 33.65 33.82 33.09 33.55 1,472,145 -0.25(-0.75%)
May 26, 2008 33.88 34.23 33.71 33.81 0 +0.00(+0.00%)
May 23, 2008 33.88 34.23 33.71 33.81 1,151,751 -0.34(-0.99%)
May 22, 2008 33.53 34.53 33.22 34.14 1,752,466 +1.01(+3.05%)
May 21, 2008 33.38 33.67 32.82 33.13 1,848,123 +0.01(+0.03%)
May 20, 2008 34.34 34.55 33.00 33.12 2,421,135 -1.39(-4.01%)
May 19, 2008 34.17 34.65 34.17 34.51 762,018 +0.46(+1.35%)
May 16, 2008 33.62 34.34 33.56 34.05 1,268,630 +0.30(+0.89%)
May 15, 2008 32.66 33.82 32.66 33.75 1,832,673 +0.92(+2.79%)
May 14, 2008 33.13 33.30 32.71 32.83 995,168 -0.15(-0.45%)
May 13, 2008 33.29 33.32 32.71 32.98 916,167 -0.29(-0.87%)
May 12, 2008 32.83 33.32 32.73 33.27 1,165,330 +0.37(+1.14%)
May 09, 2008 32.23 33.35 31.92 32.90 1,087,157 +0.55(+1.71%)
May 08, 2008 31.94 32.39 31.73 32.35 1,068,344 +0.38(+1.20%)
May 07, 2008 32.13 32.25 31.83 31.96 2,275,955 -0.07(-0.23%)
May 06, 2008 31.68 32.06 31.34 32.04 1,022,100 +0.22(+0.71%)
May 05, 2008 31.45 32.33 31.35 31.81 1,802,794 +0.02(+0.06%)
May 02, 2008 31.69 32.65 31.57 31.79 1,618,998 +0.06(+0.18%)
May 01, 2008 30.88 31.82 30.16 31.74 2,938,253 +1.11(+3.64%)
Apr 30, 2008 29.01 31.00 29.01 30.62 2,090,575 +2.01(+7.03%)
Apr 29, 2008 28.66 29.38 28.43 28.61 1,143,614 -0.13(-0.46%)
Apr 28, 2008 28.53 29.29 28.53 28.74 823,357 +0.37(+1.29%)
Apr 25, 2008 28.41 28.96 28.08 28.38 968,760 +0.07(+0.26%)
Apr 24, 2008 27.35 28.34 27.19 28.30 899,908 +1.02(+3.74%)
Apr 23, 2008 27.13 27.50 27.13 27.28 1,062,629 -0.15(-0.55%)
Apr 22, 2008 26.78 27.97 26.69 27.43 1,455,428 +0.50(+1.84%)
Apr 21, 2008 27.60 27.67 26.86 26.94 897,576 -0.66(-2.37%)
Apr 18, 2008 26.27 27.79 26.27 27.59 1,712,345 +1.55(+5.97%)
Apr 17, 2008 25.46 26.06 25.08 26.04 1,670,032 +0.58(+2.28%)
Apr 16, 2008 25.17 25.49 24.75 25.46 1,474,712 +0.42(+1.68%)
Apr 15, 2008 25.12 25.23 24.90 25.04 774,017 -0.08(-0.34%)
Apr 14, 2008 25.53 25.54 24.93 25.12 745,905 -0.41(-1.61%)
Apr 11, 2008 26.28 26.28 25.39 25.53 977,912 -0.77(-2.92%)
Apr 10, 2008 26.11 26.58 25.90 26.30 1,495,802 +0.06(+0.21%)
Apr 09, 2008 27.23 27.23 25.93 26.24 1,062,060 -0.81(-3.01%)
Apr 08, 2008 27.08 27.41 26.57 27.06 1,354,586 +0.13(+0.49%)
Apr 07, 2008 26.72 27.25 26.51 26.93 2,680,546 +0.54(+2.06%)
Apr 04, 2008 26.39 26.59 26.16 26.38 1,438,668 -0.04(-0.14%)
Apr 03, 2008 26.45 26.51 25.84 26.42 1,038,497 -0.10(-0.39%)
Apr 02, 2008 26.80 27.05 26.44 26.52 1,135,446 +0.36(+1.36%)
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.