Skip to main content

Brookfield Asset Management (NY: BAM )

42.02 +0.22 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 21.01 21.37 20.93 21.25 702,427 +0.15(+0.70%)
Dec 30, 2010 21.18 21.34 21.06 21.10 658,439 -0.13(-0.60%)
Dec 29, 2010 20.95 21.24 20.93 21.23 714,540 +0.46(+2.21%)
Dec 28, 2010 20.98 21.00 20.75 20.77 532,946 -0.06(-0.31%)
Dec 27, 2010 20.79 20.83 20.58 20.83 364,576 +0.17(+0.83%)
Dec 23, 2010 20.76 20.84 20.54 20.66 576,974 -0.08(-0.37%)
Dec 22, 2010 20.71 20.80 20.61 20.74 712,737 +0.10(+0.46%)
Dec 21, 2010 20.10 20.67 20.06 20.64 1,161,747 +0.52(+2.57%)
Dec 20, 2010 20.02 20.18 19.89 20.12 1,124,861 +0.12(+0.61%)
Dec 17, 2010 19.98 20.11 19.85 20.00 1,335,693 -0.11(-0.57%)
Dec 16, 2010 20.28 20.28 20.00 20.12 1,118,681 -0.13(-0.66%)
Dec 15, 2010 20.02 20.29 19.99 20.25 1,417,499 +0.22(+1.12%)
Dec 14, 2010 20.03 20.24 19.92 20.03 874,886 -0.03(-0.13%)
Dec 13, 2010 19.87 20.20 19.83 20.05 1,244,074 +0.22(+1.09%)
Dec 10, 2010 19.91 19.94 19.70 19.84 1,657,810 +0.00(+0.00%)
Dec 09, 2010 19.90 20.04 19.78 19.84 1,164,794 +0.01(+0.06%)
Dec 08, 2010 19.90 20.01 19.70 19.82 1,062,163 -0.05(-0.26%)
Dec 07, 2010 20.07 20.15 19.78 19.87 1,614,824 +0.04(+0.19%)
Dec 06, 2010 19.73 19.88 19.62 19.84 1,419,695 +0.08(+0.39%)
Dec 03, 2010 19.55 19.89 19.50 19.76 1,448,365 +0.19(+0.98%)
Dec 02, 2010 19.04 19.70 19.04 19.57 1,266,419 +0.47(+2.44%)
Dec 01, 2010 19.04 19.23 18.98 19.10 1,211,398 +0.45(+2.40%)
Nov 30, 2010 18.58 18.83 18.48 18.65 1,466,711 -0.24(-1.25%)
Nov 29, 2010 18.72 18.93 18.50 18.89 933,152 -0.09(-0.47%)
Nov 26, 2010 18.92 19.05 18.81 18.98 436,108 -0.20(-1.03%)
Nov 24, 2010 18.92 19.18 19.18 19.18 784,646 +0.42(+2.25%)
Nov 23, 2010 18.89 19.02 18.67 18.76 1,547,948 -0.45(-2.33%)
Nov 22, 2010 19.24 19.27 18.92 19.20 1,741,526 -0.02(-0.10%)
Nov 19, 2010 19.10 19.27 18.96 19.22 1,433,160 +0.08(+0.40%)
Nov 18, 2010 19.06 19.31 18.97 19.15 1,241,475 +0.32(+1.69%)
Nov 17, 2010 18.66 18.86 18.58 18.83 867,406 +0.13(+0.68%)
Nov 16, 2010 18.93 18.98 18.54 18.70 2,011,704 -0.46(-2.40%)
Nov 15, 2010 19.16 19.30 19.00 19.16 860,096 +0.11(+0.60%)
Nov 12, 2010 19.56 19.62 18.94 19.04 1,845,572 -0.73(-3.71%)
Nov 11, 2010 19.74 19.81 19.59 19.78 1,255,224 -0.06(-0.32%)
Nov 10, 2010 19.72 19.94 19.40 19.84 1,832,043 +0.11(+0.55%)
Nov 09, 2010 20.31 20.35 19.64 19.73 1,145,464 -0.40(-2.00%)
Nov 08, 2010 20.13 20.28 19.91 20.14 1,181,547 -0.01(-0.03%)
Nov 05, 2010 19.76 20.23 19.68 20.14 1,780,175 +0.46(+2.33%)
Nov 04, 2010 19.38 19.76 19.32 19.68 1,461,928 +0.65(+3.42%)
Nov 03, 2010 19.11 19.31 18.88 19.03 919,478 -0.08(-0.43%)
Nov 02, 2010 19.34 19.51 18.94 19.11 971,061 +0.01(+0.07%)
Nov 01, 2010 19.06 19.23 18.95 19.10 808,870 +0.13(+0.71%)
Oct 29, 2010 18.87 19.10 18.85 18.97 1,309,377 +0.13(+0.68%)
Oct 28, 2010 19.17 19.21 18.71 18.84 1,018,452 -0.06(-0.34%)
Oct 27, 2010 19.20 19.20 18.69 18.90 1,302,444 -0.46(-2.36%)
Oct 25, 2010 19.41 19.62 19.27 19.36 1,395,199 +0.10(+0.53%)
Oct 22, 2010 19.46 19.47 19.19 19.26 879,947 -0.07(-0.36%)
Oct 21, 2010 19.36 19.56 19.15 19.33 1,554,153 -0.01(-0.07%)
Oct 20, 2010 18.83 19.37 18.80 19.34 2,433,841 +0.58(+3.12%)
Oct 19, 2010 18.76 18.94 18.52 18.76 1,377,782 -0.29(-1.53%)
Oct 18, 2010 18.88 19.05 18.85 19.05 1,454,959 +0.10(+0.54%)
Oct 15, 2010 19.14 19.23 18.87 18.95 1,721,547 -0.03(-0.17%)
Oct 14, 2010 19.01 19.07 18.92 18.98 2,890,791 +0.00(+0.00%)
Oct 13, 2010 18.84 19.05 18.80 18.98 5,063,853 +0.30(+1.63%)
Oct 12, 2010 18.43 18.71 18.26 18.68 1,724,079 +0.31(+1.70%)
Oct 11, 2010 18.53 18.54 18.32 18.36 605,728 -0.18(-0.96%)
Oct 08, 2010 18.54 18.59 18.15 18.54 1,358,424 +0.27(+1.50%)
Oct 07, 2010 18.40 18.40 18.16 18.27 932,147 -0.08(-0.45%)
Oct 06, 2010 18.38 18.43 18.20 18.35 1,437,563 +0.03(+0.14%)
Oct 05, 2010 18.18 18.35 18.09 18.33 956,495 +0.24(+1.34%)
Oct 04, 2010 18.13 18.24 17.99 18.08 948,535 -0.12(-0.66%)
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.