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, 2008 9.030 9.599 9.030 9.543 4,080,324 +0.39(+4.30%)
Dec 30, 2008 8.568 9.155 8.568 9.149 3,504,586 +0.54(+6.24%)
Dec 29, 2008 8.768 8.830 8.437 8.612 3,094,884 -0.26(-2.89%)
Dec 26, 2008 8.843 8.943 8.655 8.868 831,924 -0.05(-0.56%)
Dec 24, 2008 8.862 8.949 8.599 8.918 1,188,964 +0.02(+0.28%)
Dec 23, 2008 9.487 9.580 8.818 8.893 4,192,629 -0.51(-5.45%)
Dec 22, 2008 9.961 9.968 9.218 9.405 3,535,797 -0.29(-2.97%)
Dec 19, 2008 9.387 9.818 9.218 9.693 4,185,465 +0.25(+2.65%)
Dec 18, 2008 9.362 9.699 9.180 9.443 4,672,654 +0.16(+1.68%)
Dec 17, 2008 8.855 9.455 8.712 9.287 4,165,506 -0.01(-0.13%)
Dec 16, 2008 8.774 9.312 8.480 9.299 2,806,669 +0.76(+8.85%)
Dec 15, 2008 8.787 8.818 8.387 8.543 3,029,960 -0.27(-3.12%)
Dec 12, 2008 8.624 8.943 8.468 8.818 2,686,717 -0.06(-0.63%)
Dec 11, 2008 9.380 9.755 8.718 8.874 3,848,102 -0.69(-7.19%)
Dec 10, 2008 9.374 9.755 9.168 9.562 3,700,041 +0.27(+2.89%)
Dec 09, 2008 8.943 9.655 8.912 9.293 4,643,724 +0.08(+0.88%)
Dec 08, 2008 8.437 9.362 8.437 9.212 3,531,193 +0.89(+10.74%)
Dec 05, 2008 7.818 8.330 7.705 8.318 4,608,298 +0.17(+2.07%)
Dec 04, 2008 8.193 8.655 7.962 8.149 4,707,358 -0.08(-0.99%)
Dec 03, 2008 7.899 8.455 7.787 8.230 4,743,461 -0.36(-4.22%)
Dec 02, 2008 9.062 9.112 8.312 8.593 3,882,503 -0.02(-0.29%)
Dec 01, 2008 8.987 9.318 8.580 8.618 5,572,556 -0.42(-4.70%)
Nov 28, 2008 8.905 9.180 8.668 9.043 1,336,823 +0.42(+4.86%)
Nov 26, 2008 7.949 8.712 7.862 8.624 4,517,641 +0.54(+6.65%)
Nov 25, 2008 8.118 8.399 7.809 8.087 4,313,211 -0.04(-0.46%)
Nov 24, 2008 7.843 8.530 7.412 8.124 9,936,107 +0.37(+4.75%)
Nov 21, 2008 8.124 8.124 7.237 7.755 18,474,046 +0.07(+0.89%)
Nov 20, 2008 8.668 8.718 7.562 7.687 11,572,582 -1.15(-13.01%)
Nov 19, 2008 9.380 9.593 8.743 8.837 5,527,619 -0.77(-8.06%)
Nov 18, 2008 9.930 10.07 9.212 9.612 7,797,579 -0.37(-3.69%)
Nov 17, 2008 10.60 10.60 9.968 9.980 4,504,934 -0.59(-5.61%)
Nov 14, 2008 10.79 11.14 10.37 10.57 2,906,639 -0.59(-5.32%)
Nov 13, 2008 10.62 11.21 9.861 11.17 5,276,366 +0.54(+5.12%)
Nov 12, 2008 10.94 11.15 10.54 10.62 3,489,199 -0.61(-5.40%)
Nov 11, 2008 11.11 11.52 10.79 11.23 2,678,022 -0.04(-0.39%)
Nov 10, 2008 12.14 12.14 11.17 11.27 2,375,281 -0.07(-0.61%)
Nov 07, 2008 11.47 11.54 10.97 11.34 2,092,372 +0.64(+6.02%)
Nov 06, 2008 11.23 11.37 10.36 10.70 2,744,699 -0.57(-5.05%)
Nov 05, 2008 12.11 12.27 11.20 11.27 1,764,584 -1.04(-8.43%)
Nov 04, 2008 11.71 12.40 11.69 12.30 1,695,554 +0.76(+6.55%)
Nov 03, 2008 11.32 11.70 11.10 11.55 1,674,051 +0.30(+2.67%)
Oct 31, 2008 10.88 11.36 10.17 11.25 3,127,360 +0.01(+0.11%)
Oct 30, 2008 11.53 11.53 10.89 11.24 2,437,100 +0.33(+3.04%)
Oct 29, 2008 10.46 11.36 10.06 10.91 5,027,168 +0.32(+3.07%)
Oct 28, 2008 10.16 11.12 9.580 10.58 3,504,640 +0.65(+6.55%)
Oct 27, 2008 9.961 10.66 9.843 9.930 2,602,123 -0.47(-4.56%)
Oct 24, 2008 10.02 11.01 9.930 10.41 4,371,626 -0.81(-7.19%)
Oct 23, 2008 11.20 11.77 10.31 11.21 4,403,551 -0.09(-0.83%)
Oct 22, 2008 11.41 12.17 11.09 11.31 3,327,666 -0.76(-6.32%)
Oct 21, 2008 12.62 12.77 11.97 12.07 2,552,457 -1.01(-7.70%)
Oct 20, 2008 12.09 13.12 11.89 13.07 3,257,618 +0.98(+8.11%)
Oct 17, 2008 12.36 13.00 11.86 12.09 2,706,547 -0.36(-2.91%)
Oct 16, 2008 12.02 12.51 10.88 12.46 4,224,872 +0.29(+2.42%)
Oct 15, 2008 12.63 13.00 11.90 12.16 3,533,669 -1.31(-9.70%)
Oct 14, 2008 14.48 15.40 13.12 13.47 4,049,925 +0.16(+1.17%)
Oct 13, 2008 12.96 13.31 11.87 13.31 1,965,382 +1.94(+17.03%)
Oct 10, 2008 9.861 11.97 8.655 11.37 9,250,516 +0.03(+0.28%)
Oct 09, 2008 12.99 13.12 11.24 11.34 4,630,396 -1.47(-11.46%)
Oct 08, 2008 12.52 13.52 0.6249 12.81 5,114,378 -0.34(-2.61%)
Oct 07, 2008 14.55 14.55 13.09 13.15 4,343,681 -1.35(-9.31%)
Oct 06, 2008 15.04 15.04 12.04 14.50 6,292,597 -1.15(-7.35%)
Oct 03, 2008 15.92 16.64 15.05 15.65 3,662,218 -0.24(-1.53%)
Oct 02, 2008 16.70 16.95 15.73 15.90 2,121,762 -1.24(-7.22%)
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.