Skip to main content

Brookfield Asset Management (NY: BAM )

41.93 +0.13 (+0.30%)
Streaming Delayed Price Updated: 12:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 13.92 13.84 13.84 13.84 1,112,865 +0.03(+0.23%)
Dec 30, 2009 13.85 13.88 13.75 13.81 633,961 -0.16(-1.12%)
Dec 29, 2009 13.87 14.10 13.71 13.97 1,342,927 +0.29(+2.10%)
Dec 28, 2009 13.77 13.84 13.58 13.68 424,907 -0.08(-0.59%)
Dec 24, 2009 13.55 13.78 13.53 13.76 515,645 +0.19(+1.43%)
Dec 23, 2009 13.49 13.69 13.49 13.57 782,498 +0.07(+0.56%)
Dec 22, 2009 13.46 13.57 13.38 13.49 840,521 +0.06(+0.46%)
Dec 21, 2009 13.54 13.58 13.39 13.43 896,890 -0.01(-0.05%)
Dec 18, 2009 13.50 13.50 13.29 13.44 1,227,069 -0.01(-0.09%)
Dec 17, 2009 13.57 13.59 13.32 13.45 1,309,352 -0.32(-2.31%)
Dec 16, 2009 13.74 13.94 13.64 13.77 876,339 +0.21(+1.57%)
Dec 15, 2009 13.53 13.64 13.40 13.55 843,349 -0.08(-0.59%)
Dec 14, 2009 13.62 13.64 13.54 13.64 637,114 +0.32(+2.39%)
Dec 11, 2009 13.31 13.35 13.18 13.32 1,392,715 +0.07(+0.56%)
Dec 10, 2009 13.26 13.38 13.21 13.24 751,862 +0.07(+0.57%)
Dec 09, 2009 13.19 13.24 13.04 13.17 1,123,804 +0.01(+0.10%)
Dec 08, 2009 13.32 13.37 13.10 13.16 1,439,068 -0.32(-2.36%)
Dec 07, 2009 13.32 13.63 13.32 13.47 884,582 +0.09(+0.65%)
Dec 04, 2009 13.52 13.70 13.29 13.39 1,758,668 +0.10(+0.75%)
Dec 03, 2009 13.51 13.56 13.29 13.29 1,627,672 -0.22(-1.66%)
Dec 02, 2009 13.52 13.66 13.39 13.51 1,352,463 -0.03(-0.23%)
Dec 01, 2009 13.54 13.65 13.35 13.54 1,794,310 +0.30(+2.26%)
Nov 30, 2009 13.26 13.39 13.11 13.24 1,923,538 +0.00(+0.00%)
Nov 27, 2009 12.89 13.34 12.87 13.24 736,471 -0.22(-1.62%)
Nov 25, 2009 13.28 13.54 13.24 13.46 1,555,522 +0.20(+1.51%)
Nov 24, 2009 13.23 13.34 13.04 13.26 2,293,359 +0.05(+0.38%)
Nov 23, 2009 13.22 13.31 13.15 13.21 1,857,146 +0.30(+2.32%)
Nov 20, 2009 12.86 12.94 12.72 12.91 2,092,750 -0.07(-0.58%)
Nov 19, 2009 13.21 13.24 12.93 12.99 2,633,743 -0.32(-2.44%)
Nov 18, 2009 13.34 13.47 13.22 13.31 1,521,904 -0.03(-0.19%)
Nov 17, 2009 13.32 13.36 13.19 13.34 3,944,391 +0.01(+0.09%)
Nov 16, 2009 13.27 13.42 13.21 13.32 1,936,756 +0.13(+0.99%)
Nov 13, 2009 13.14 13.24 13.04 13.19 2,460,936 +0.09(+0.67%)
Nov 12, 2009 13.22 13.35 13.07 13.11 982,965 -0.07(-0.57%)
Nov 11, 2009 13.45 13.53 13.11 13.18 1,898,818 -0.09(-0.66%)
Nov 10, 2009 13.47 13.47 13.18 13.27 1,201,589 -0.19(-1.44%)
Nov 09, 2009 13.44 13.70 13.36 13.46 1,590,153 +0.29(+2.23%)
Nov 06, 2009 13.24 13.45 13.09 13.17 2,095,924 -0.36(-2.67%)
Nov 05, 2009 13.36 13.54 13.27 13.53 811,806 +0.27(+2.07%)
Nov 04, 2009 13.19 13.59 13.17 13.26 1,851,651 +0.24(+1.82%)
Nov 03, 2009 12.73 13.04 12.61 13.02 1,839,952 +0.16(+1.26%)
Nov 02, 2009 13.18 13.29 12.69 12.86 2,470,795 -0.19(-1.44%)
Oct 30, 2009 13.44 13.44 12.91 13.04 2,835,374 -0.45(-3.33%)
Oct 29, 2009 13.26 13.54 13.06 13.49 2,359,850 +0.38(+2.90%)
Oct 28, 2009 13.70 13.70 13.04 13.11 1,443,955 -0.71(-5.15%)
Oct 27, 2009 13.96 14.03 13.77 13.82 1,337,348 -0.10(-0.72%)
Oct 26, 2009 14.24 14.50 13.79 13.92 1,499,339 -0.30(-2.11%)
Oct 23, 2009 14.22 14.25 14.12 14.22 1,184,535 -0.22(-1.51%)
Oct 22, 2009 14.08 14.48 13.79 14.44 2,647,569 +0.27(+1.89%)
Oct 21, 2009 14.35 14.49 14.17 14.17 2,003,793 -0.24(-1.65%)
Oct 20, 2009 14.42 14.47 14.38 14.41 1,497,047 -0.04(-0.26%)
Oct 19, 2009 14.39 14.51 14.32 14.45 1,697,355 +0.17(+1.22%)
Oct 16, 2009 14.35 14.38 14.14 14.27 1,635,530 -0.24(-1.63%)
Oct 15, 2009 14.31 14.58 14.24 14.51 2,196,576 +0.01(+0.04%)
Oct 14, 2009 14.58 14.65 14.43 14.50 3,151,417 +0.24(+1.71%)
Oct 13, 2009 14.32 14.53 14.10 14.26 2,304,689 -0.02(-0.13%)
Oct 12, 2009 14.45 14.51 14.17 14.28 1,007,965 -0.07(-0.52%)
Oct 09, 2009 14.72 14.88 14.25 14.35 3,219,155 -0.33(-2.25%)
Oct 08, 2009 14.26 15.01 14.23 14.68 5,263,242 +0.56(+3.93%)
Oct 07, 2009 14.00 14.17 13.87 14.13 1,162,968 +0.07(+0.53%)
Oct 06, 2009 13.89 14.25 13.79 14.05 1,928,236 +0.31(+2.22%)
Oct 05, 2009 13.61 13.80 13.38 13.75 1,225,843 +0.34(+2.51%)
Oct 02, 2009 13.12 13.57 12.97 13.41 1,997,524 +0.01(+0.05%)
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.