Skip to main content

Brookfield Asset Management (NY: BAM )

47.70 +2.03 (+4.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 27.54 27.89 27.46 27.65 523,212 -0.10(-0.36%)
Sep 28, 2006 27.71 27.92 27.36 27.75 531,871 +0.33(+1.21%)
Sep 27, 2006 27.59 27.73 27.08 27.42 1,029,425 -0.18(-0.66%)
Sep 26, 2006 27.67 27.91 27.38 27.60 461,525 +0.13(+0.48%)
Sep 25, 2006 27.00 27.56 26.95 27.47 660,162 +0.53(+1.97%)
Sep 22, 2006 27.13 27.16 26.86 26.94 376,319 -0.21(-0.78%)
Sep 21, 2006 27.11 27.41 27.00 27.15 331,845 +0.13(+0.48%)
Sep 20, 2006 27.09 27.64 26.87 27.02 477,561 +0.00(+0.00%)
Sep 19, 2006 27.49 27.76 26.77 27.02 434,798 -0.69(-2.50%)
Sep 18, 2006 27.87 27.95 27.44 27.71 266,523 -0.11(-0.38%)
Sep 15, 2006 27.74 27.87 27.62 27.82 277,856 +0.04(+0.13%)
Sep 14, 2006 27.79 28.06 27.50 27.78 302,231 -0.01(-0.04%)
Sep 13, 2006 27.84 27.94 27.30 27.79 362,207 -0.18(-0.65%)
Sep 12, 2006 27.81 28.18 27.70 27.97 443,030 +0.52(+1.89%)
Sep 11, 2006 27.28 27.54 26.83 27.46 663,048 +0.06(+0.23%)
Sep 08, 2006 27.66 27.87 27.31 27.39 490,391 -0.40(-1.44%)
Sep 07, 2006 28.06 28.13 27.64 27.79 399,625 -0.42(-1.48%)
Sep 06, 2006 28.85 28.85 28.11 28.21 578,590 -0.59(-2.06%)
Sep 05, 2006 28.70 28.92 28.46 28.80 318,909 +0.14(+0.50%)
Sep 01, 2006 28.06 28.95 28.06 28.66 499,050 +0.74(+2.63%)
Aug 31, 2006 27.63 28.16 27.62 27.92 279,245 +0.09(+0.31%)
Aug 30, 2006 27.77 27.86 27.46 27.84 301,162 +0.34(+1.22%)
Aug 29, 2006 27.46 27.65 27.13 27.50 237,765 +0.04(+0.14%)
Aug 28, 2006 26.85 27.52 26.82 27.46 298,382 +0.61(+2.28%)
Aug 25, 2006 27.53 27.54 26.81 26.85 437,684 -0.64(-2.34%)
Aug 24, 2006 27.91 27.92 27.38 27.49 528,129 -0.33(-1.19%)
Aug 23, 2006 27.88 28.64 27.69 27.82 703,567 -0.12(-0.45%)
Aug 22, 2006 27.24 28.02 27.08 27.95 659,093 +0.87(+3.22%)
Aug 21, 2006 26.69 27.09 26.69 27.08 294,961 +0.48(+1.81%)
Aug 18, 2006 26.82 27.04 26.47 26.60 306,400 -0.22(-0.84%)
Aug 17, 2006 26.53 26.86 26.53 26.82 564,478 +0.00(+0.00%)
Aug 16, 2006 26.81 27.20 26.63 26.82 409,354 +0.22(+0.82%)
Aug 15, 2006 26.26 26.76 26.04 26.60 461,418 +0.92(+3.57%)
Aug 14, 2006 25.66 25.74 25.34 25.69 313,456 +0.02(+0.07%)
Aug 11, 2006 26.07 26.07 25.59 25.67 195,643 -0.52(-2.00%)
Aug 10, 2006 26.29 26.29 25.88 26.19 386,261 -0.17(-0.64%)
Aug 09, 2006 27.03 27.16 26.22 26.36 414,592 -0.50(-1.86%)
Aug 08, 2006 26.76 27.08 26.66 26.86 298,382 +0.22(+0.84%)
Aug 07, 2006 26.86 27.12 26.60 26.63 224,187 -0.23(-0.86%)
Aug 04, 2006 27.14 27.33 26.51 26.86 246,852 +0.03(+0.12%)
Aug 03, 2006 25.75 27.09 25.61 26.83 390,324 +0.72(+2.75%)
Aug 02, 2006 26.35 26.41 25.70 26.12 287,050 +0.13(+0.50%)
Aug 01, 2006 25.57 25.99 25.32 25.98 606,387 +0.09(+0.36%)
Jul 31, 2006 26.45 26.49 25.57 25.89 631,403 -0.53(-2.01%)
Jul 28, 2006 26.50 26.79 26.29 26.42 400,908 -0.04(-0.16%)
Jul 27, 2006 26.81 27.00 26.19 26.46 401,335 -0.05(-0.19%)
Jul 26, 2006 25.97 26.77 25.88 26.51 434,050 +0.70(+2.71%)
Jul 25, 2006 25.59 25.93 25.44 25.82 504,289 +0.26(+1.00%)
Jul 24, 2006 24.94 25.57 24.93 25.56 288,760 +0.72(+2.89%)
Jul 21, 2006 25.17 25.30 24.80 24.84 326,392 -0.21(-0.82%)
Jul 20, 2006 25.40 25.46 24.94 25.05 245,142 -0.23(-0.91%)
Jul 19, 2006 24.64 25.59 24.61 25.28 399,090 +0.67(+2.74%)
Jul 18, 2006 24.69 24.79 24.10 24.61 357,182 +0.00(+0.00%)
Jul 17, 2006 24.91 24.94 24.58 24.61 281,063 -0.36(-1.45%)
Jul 14, 2006 24.79 25.02 24.57 24.97 353,013 +0.10(+0.40%)
Jul 13, 2006 24.99 25.36 24.76 24.87 309,928 -0.26(-1.04%)
Jul 12, 2006 25.22 25.40 25.10 25.13 286,836 -0.16(-0.62%)
Jul 11, 2006 25.49 25.56 25.02 25.29 195,963 -0.28(-1.10%)
Jul 10, 2006 25.59 25.70 25.22 25.57 234,985 -0.01(-0.05%)
Jul 07, 2006 25.54 25.64 25.43 25.58 364,559 +0.01(+0.05%)
Jul 06, 2006 25.63 25.83 25.26 25.57 434,263 -0.16(-0.61%)
Jul 05, 2006 26.18 26.24 25.54 25.72 628,089 -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.