Skip to main content

Brookfield Asset Management (NY: BAM )

47.70 +2.03 (+4.44%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 30.80 31.12 30.31 30.44 1,443,526 -0.67(-2.16%)
Jun 27, 2008 31.12 31.70 30.87 31.11 1,597,837 -0.22(-0.72%)
Jun 26, 2008 31.80 32.04 31.19 31.34 1,626,096 -0.84(-2.62%)
Jun 25, 2008 31.17 32.42 31.17 32.18 911,322 +0.95(+3.06%)
Jun 24, 2008 31.53 31.64 31.07 31.22 1,830,774 -0.54(-1.71%)
Jun 23, 2008 32.01 32.21 31.66 31.77 590,111 -0.35(-1.08%)
Jun 20, 2008 33.05 33.05 32.00 32.11 932,971 -1.04(-3.13%)
Jun 19, 2008 32.61 33.24 32.27 33.15 805,812 +0.36(+1.11%)
Jun 18, 2008 32.87 32.92 32.30 32.78 1,716,458 -0.11(-0.34%)
Jun 17, 2008 33.10 33.14 32.78 32.90 774,932 -0.07(-0.20%)
Jun 16, 2008 32.00 33.14 31.77 32.96 1,465,682 +0.98(+3.07%)
Jun 13, 2008 31.61 32.28 31.61 31.98 993,710 +0.20(+0.62%)
Jun 12, 2008 31.96 32.01 31.58 31.78 1,093,073 -0.23(-0.73%)
Jun 11, 2008 32.27 32.80 31.90 32.02 2,007,011 -0.63(-1.92%)
Jun 10, 2008 32.35 32.77 31.80 32.64 1,273,579 +0.09(+0.29%)
Jun 09, 2008 33.37 33.37 32.09 32.55 2,185,945 -0.65(-1.97%)
Jun 06, 2008 33.46 33.94 33.05 33.21 1,414,119 -0.51(-1.50%)
Jun 05, 2008 33.22 33.88 32.99 33.71 1,144,426 +0.41(+1.24%)
Jun 04, 2008 32.82 33.80 32.62 33.30 1,387,417 +0.14(+0.42%)
Jun 03, 2008 33.08 33.62 32.91 33.16 2,080,272 -0.76(-2.23%)
Jun 02, 2008 34.26 34.41 33.69 33.92 1,120,503 -0.51(-1.47%)
May 30, 2008 34.52 34.79 33.97 34.42 949,805 -0.07(-0.22%)
May 29, 2008 34.28 34.75 34.28 34.50 954,330 +0.32(+0.93%)
May 28, 2008 33.52 34.33 33.45 34.18 1,115,716 +0.65(+1.92%)
May 27, 2008 33.63 33.80 33.07 33.53 1,473,019 -0.25(-0.75%)
May 26, 2008 33.86 34.21 33.69 33.79 0 +0.00(+0.00%)
May 23, 2008 33.86 34.21 33.69 33.79 1,152,434 -0.34(-0.99%)
May 22, 2008 33.51 34.51 33.20 34.12 1,753,506 +1.01(+3.05%)
May 21, 2008 33.36 33.65 32.80 33.11 1,849,221 +0.01(+0.03%)
May 20, 2008 34.32 34.53 32.98 33.10 2,422,573 -1.38(-4.01%)
May 19, 2008 34.15 34.63 34.15 34.49 762,470 +0.46(+1.35%)
May 16, 2008 33.60 34.32 33.54 34.03 1,269,383 +0.30(+0.89%)
May 15, 2008 32.64 33.80 32.64 33.73 1,833,762 +0.92(+2.79%)
May 14, 2008 33.11 33.28 32.69 32.81 995,758 -0.15(-0.45%)
May 13, 2008 33.27 33.30 32.69 32.96 916,711 -0.29(-0.87%)
May 12, 2008 32.81 33.30 32.71 33.25 1,166,022 +0.37(+1.14%)
May 09, 2008 32.21 33.33 31.91 32.88 1,087,803 +0.55(+1.71%)
May 08, 2008 31.92 32.37 31.71 32.33 1,068,978 +0.38(+1.20%)
May 07, 2008 32.11 32.23 31.81 31.94 2,277,306 -0.07(-0.23%)
May 06, 2008 31.66 32.04 31.33 32.02 1,022,707 +0.22(+0.71%)
May 05, 2008 31.43 32.31 31.34 31.79 1,803,864 +0.02(+0.06%)
May 02, 2008 31.67 32.63 31.55 31.77 1,619,960 +0.06(+0.18%)
May 01, 2008 30.86 31.80 30.14 31.72 2,939,998 +1.11(+3.64%)
Apr 30, 2008 29.00 30.98 29.00 30.61 2,091,816 +2.01(+7.03%)
Apr 29, 2008 28.64 29.36 28.42 28.59 1,144,293 -0.13(-0.46%)
Apr 28, 2008 28.51 29.27 28.51 28.73 823,846 +0.36(+1.29%)
Apr 25, 2008 28.40 28.94 28.06 28.36 969,335 +0.07(+0.26%)
Apr 24, 2008 27.33 28.32 27.17 28.29 900,443 +1.02(+3.74%)
Apr 23, 2008 27.12 27.48 27.12 27.27 1,063,260 -0.15(-0.55%)
Apr 22, 2008 26.76 27.95 26.68 27.42 1,456,292 +0.50(+1.84%)
Apr 21, 2008 27.58 27.65 26.85 26.92 898,109 -0.65(-2.37%)
Apr 18, 2008 26.26 27.77 26.26 27.57 1,713,362 +1.55(+5.97%)
Apr 17, 2008 25.44 26.04 25.07 26.02 1,671,024 +0.58(+2.28%)
Apr 16, 2008 25.15 25.48 24.73 25.44 1,475,588 +0.42(+1.68%)
Apr 15, 2008 25.11 25.22 24.88 25.02 774,476 -0.08(-0.34%)
Apr 14, 2008 25.52 25.53 24.92 25.11 746,347 -0.41(-1.61%)
Apr 11, 2008 26.27 26.27 25.38 25.52 978,493 -0.77(-2.92%)
Apr 10, 2008 26.10 26.56 25.88 26.28 1,496,691 +0.06(+0.21%)
Apr 09, 2008 27.21 27.21 25.92 26.23 1,062,691 -0.81(-3.01%)
Apr 08, 2008 27.06 27.40 26.56 27.04 1,355,390 +0.13(+0.49%)
Apr 07, 2008 26.70 27.24 26.50 26.91 2,682,138 +0.54(+2.06%)
Apr 04, 2008 26.38 26.57 26.14 26.37 1,439,522 -0.04(-0.14%)
Apr 03, 2008 26.43 26.49 25.83 26.41 1,039,113 -0.10(-0.39%)
Apr 02, 2008 26.78 27.03 26.42 26.51 1,136,120 +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.