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 (%)
Sep 29, 2006 27.55 27.90 27.47 27.67 522,901 -0.10(-0.36%)
Sep 28, 2006 27.72 27.94 27.38 27.77 531,556 +0.33(+1.21%)
Sep 27, 2006 27.60 27.75 27.09 27.44 1,028,814 -0.18(-0.66%)
Sep 26, 2006 27.69 27.92 27.39 27.62 461,251 +0.13(+0.48%)
Sep 25, 2006 27.02 27.58 26.97 27.49 659,770 +0.53(+1.97%)
Sep 22, 2006 27.14 27.17 26.87 26.95 376,095 -0.21(-0.78%)
Sep 21, 2006 27.12 27.43 27.02 27.17 331,648 +0.13(+0.48%)
Sep 20, 2006 27.11 27.66 26.89 27.04 477,278 +0.00(+0.00%)
Sep 19, 2006 27.51 27.77 26.79 27.04 434,540 -0.69(-2.50%)
Sep 18, 2006 27.88 27.97 27.45 27.73 266,365 -0.11(-0.38%)
Sep 15, 2006 27.75 27.89 27.64 27.83 277,691 +0.04(+0.13%)
Sep 14, 2006 27.81 28.08 27.52 27.80 302,052 -0.01(-0.04%)
Sep 13, 2006 27.86 27.95 27.32 27.81 361,992 -0.18(-0.65%)
Sep 12, 2006 27.82 28.20 27.72 27.99 442,767 +0.52(+1.89%)
Sep 11, 2006 27.30 27.55 26.85 27.47 662,655 +0.06(+0.23%)
Sep 08, 2006 27.68 27.89 27.33 27.41 490,100 -0.40(-1.44%)
Sep 07, 2006 28.08 28.15 27.66 27.81 399,388 -0.42(-1.48%)
Sep 06, 2006 28.86 28.86 28.12 28.23 578,247 -0.59(-2.06%)
Sep 05, 2006 28.71 28.93 28.48 28.82 318,719 +0.14(+0.50%)
Sep 01, 2006 28.08 28.96 28.08 28.68 498,754 +0.74(+2.64%)
Aug 31, 2006 27.65 28.18 27.64 27.94 279,080 +0.09(+0.31%)
Aug 30, 2006 27.78 27.88 27.47 27.85 300,983 +0.34(+1.22%)
Aug 29, 2006 27.48 27.67 27.15 27.52 237,624 +0.04(+0.14%)
Aug 28, 2006 26.87 27.54 26.84 27.48 298,205 +0.61(+2.28%)
Aug 25, 2006 27.55 27.56 26.83 26.87 437,425 -0.64(-2.34%)
Aug 24, 2006 27.92 27.93 27.40 27.51 527,816 -0.33(-1.19%)
Aug 23, 2006 27.90 28.66 27.71 27.84 703,149 -0.12(-0.45%)
Aug 22, 2006 27.25 28.03 27.09 27.97 658,702 +0.87(+3.22%)
Aug 21, 2006 26.71 27.10 26.71 27.09 294,786 +0.48(+1.81%)
Aug 18, 2006 26.84 27.05 26.49 26.61 306,219 -0.22(-0.84%)
Aug 17, 2006 26.55 26.87 26.55 26.84 564,143 +0.00(+0.00%)
Aug 16, 2006 26.83 27.22 26.64 26.84 409,111 +0.22(+0.82%)
Aug 15, 2006 26.27 26.77 26.06 26.62 461,144 +0.92(+3.57%)
Aug 14, 2006 25.68 25.75 25.35 25.70 313,270 +0.02(+0.07%)
Aug 11, 2006 26.08 26.08 25.60 25.68 195,527 -0.52(-2.00%)
Aug 10, 2006 26.31 26.31 25.90 26.21 386,032 -0.17(-0.64%)
Aug 09, 2006 27.04 27.17 26.24 26.37 414,346 -0.50(-1.86%)
Aug 08, 2006 26.78 27.09 26.67 26.87 298,205 +0.22(+0.84%)
Aug 07, 2006 26.88 27.14 26.61 26.65 224,054 -0.23(-0.86%)
Aug 04, 2006 27.15 27.35 26.52 26.88 246,706 +0.03(+0.12%)
Aug 03, 2006 25.77 27.11 25.63 26.85 390,092 +0.72(+2.75%)
Aug 02, 2006 26.36 26.42 25.71 26.13 286,880 +0.13(+0.50%)
Aug 01, 2006 25.58 26.01 25.34 26.00 606,027 +0.09(+0.36%)
Jul 31, 2006 26.47 26.51 25.58 25.91 631,029 -0.53(-2.01%)
Jul 28, 2006 26.52 26.81 26.31 26.44 400,670 -0.04(-0.16%)
Jul 27, 2006 26.83 27.02 26.21 26.48 401,097 -0.05(-0.19%)
Jul 26, 2006 25.99 26.79 25.89 26.53 433,792 +0.70(+2.71%)
Jul 25, 2006 25.61 25.95 25.46 25.83 503,989 +0.26(+1.00%)
Jul 24, 2006 24.96 25.58 24.95 25.58 288,589 +0.72(+2.89%)
Jul 21, 2006 25.19 25.31 24.81 24.86 326,199 -0.21(-0.82%)
Jul 20, 2006 25.41 25.48 24.96 25.06 244,996 -0.23(-0.91%)
Jul 19, 2006 24.66 25.61 24.62 25.30 398,854 +0.67(+2.74%)
Jul 18, 2006 24.70 24.81 24.11 24.62 356,970 +0.00(+0.00%)
Jul 17, 2006 24.93 24.96 24.59 24.62 280,896 -0.36(-1.45%)
Jul 14, 2006 24.80 25.04 24.58 24.98 352,803 +0.10(+0.40%)
Jul 13, 2006 25.00 25.37 24.78 24.88 309,744 -0.26(-1.04%)
Jul 12, 2006 25.24 25.41 25.11 25.15 286,666 -0.16(-0.62%)
Jul 11, 2006 25.51 25.58 25.04 25.30 195,847 -0.28(-1.10%)
Jul 10, 2006 25.60 25.72 25.24 25.58 234,846 -0.01(-0.05%)
Jul 07, 2006 25.56 25.65 25.44 25.59 364,342 +0.01(+0.05%)
Jul 06, 2006 25.64 25.84 25.27 25.58 434,006 -0.16(-0.61%)
Jul 05, 2006 26.20 26.26 25.56 25.74 627,716 -0.49(-1.88%)
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.