Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brookfield Asset Management (NY: BAM )

38.54 -0.84 (-2.13%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 10.30 10.30 9.617 9.848 0 -0.29(-2.89%)
Jan 29, 2009 10.69 10.82 10.04 10.14 2,254,760 -0.64(-5.91%)
Jan 28, 2009 10.90 10.96 10.64 10.78 2,701,180 +0.23(+2.19%)
Jan 27, 2009 10.30 10.75 10.28 10.55 4,291,073 +0.29(+2.80%)
Jan 26, 2009 9.979 10.42 9.923 10.26 4,523,162 +0.41(+4.12%)
Jan 23, 2009 9.324 9.998 9.149 9.854 3,992,504 +0.36(+3.74%)
Jan 22, 2009 9.011 9.629 8.749 9.498 6,161,803 +0.12(+1.33%)
Jan 21, 2009 9.242 9.436 8.799 9.373 4,385,399 +0.16(+1.69%)
Jan 20, 2009 9.835 9.835 9.192 9.217 5,332,866 -0.79(-7.92%)
Jan 16, 2009 10.48 10.50 9.430 10.01 3,891,359 -0.03(-0.31%)
Jan 15, 2009 9.879 10.30 9.330 10.04 6,238,335 +0.06(+0.56%)
Jan 14, 2009 10.53 10.53 9.854 9.985 4,392,838 -0.76(-7.08%)
Jan 13, 2009 10.65 10.88 10.35 10.75 8,570,932 -0.04(-0.41%)
Jan 12, 2009 11.11 11.20 10.70 10.79 5,491,709 -0.50(-4.42%)
Jan 09, 2009 11.21 11.54 10.87 11.29 5,072,095 +0.25(+2.26%)
Jan 08, 2009 10.45 11.10 10.37 11.04 6,016,454 +0.36(+3.33%)
Jan 07, 2009 11.18 11.20 10.57 10.68 5,092,053 -0.40(-3.60%)
Jan 06, 2009 10.17 11.20 10.17 11.08 5,743,079 +0.92(+9.02%)
Jan 05, 2009 9.529 10.27 9.442 10.17 3,618,614 +0.55(+5.71%)
Jan 02, 2009 9.436 9.667 9.224 9.617 0 +0.09(+0.92%)
Jan 01, 2009 9.018 9.586 9.018 9.529 0 +0.00(+0.00%)
Dec 31, 2008 9.018 9.586 9.018 9.529 4,086,023 +0.39(+4.30%)
Dec 30, 2008 8.556 9.143 8.556 9.136 3,509,481 +0.54(+6.24%)
Dec 29, 2008 8.756 8.818 8.425 8.600 3,099,206 -0.26(-2.89%)
Dec 26, 2008 8.831 8.930 8.643 8.855 833,086 -0.05(-0.56%)
Dec 24, 2008 8.849 8.937 8.587 8.905 1,190,624 +0.02(+0.28%)
Dec 23, 2008 9.473 9.567 8.806 8.880 4,198,484 -0.51(-5.45%)
Dec 22, 2008 9.948 9.954 9.205 9.392 3,540,735 -0.29(-2.97%)
Dec 19, 2008 9.373 9.804 9.205 9.679 4,191,310 +0.25(+2.65%)
Dec 18, 2008 9.348 9.685 9.168 9.430 4,679,180 +0.16(+1.68%)
Dec 17, 2008 8.843 9.442 8.699 9.274 4,171,324 -0.01(-0.13%)
Dec 16, 2008 8.762 9.299 8.469 9.286 2,810,589 +0.76(+8.85%)
Dec 15, 2008 8.774 8.806 8.375 8.531 3,034,192 -0.27(-3.12%)
Dec 12, 2008 8.612 8.930 8.456 8.806 2,690,470 -0.06(-0.63%)
Dec 11, 2008 9.367 9.742 8.706 8.862 3,853,477 -0.69(-7.19%)
Dec 10, 2008 9.361 9.742 9.155 9.548 3,705,209 +0.27(+2.89%)
Dec 09, 2008 8.930 9.642 8.899 9.280 4,650,210 +0.08(+0.88%)
Dec 08, 2008 8.425 9.348 8.425 9.199 3,536,125 +0.89(+10.74%)
Dec 05, 2008 7.807 8.319 7.695 8.306 4,614,734 +0.17(+2.07%)
Dec 04, 2008 8.181 8.643 7.951 8.138 4,713,932 -0.08(-0.99%)
Dec 03, 2008 7.888 8.444 7.776 8.219 4,750,086 -0.36(-4.22%)
Dec 02, 2008 9.049 9.099 8.300 8.581 3,887,925 -0.02(-0.29%)
Dec 01, 2008 8.974 9.305 8.568 8.606 5,580,339 -0.42(-4.70%)
Nov 28, 2008 8.893 9.168 8.656 9.030 1,338,690 +0.42(+4.86%)
Nov 26, 2008 7.938 8.699 7.851 8.612 4,523,951 +0.54(+6.65%)
Nov 25, 2008 8.107 8.387 7.798 8.075 4,319,235 -0.04(-0.46%)
Nov 24, 2008 7.832 8.518 7.401 8.113 9,949,984 +0.37(+4.75%)
Nov 21, 2008 8.113 8.113 7.227 7.745 18,499,848 +0.07(+0.89%)
Nov 20, 2008 8.656 8.706 7.551 7.676 11,588,745 -1.15(-13.01%)
Nov 19, 2008 9.367 9.579 8.731 8.824 5,535,339 -0.77(-8.06%)
Nov 18, 2008 9.916 10.06 9.199 9.598 7,808,469 -0.37(-3.69%)
Nov 17, 2008 10.58 10.58 9.954 9.966 4,511,226 -0.59(-5.61%)
Nov 14, 2008 10.78 11.12 10.36 10.56 2,910,698 -0.59(-5.32%)
Nov 13, 2008 10.61 11.19 9.848 11.15 5,283,735 +0.54(+5.12%)
Nov 12, 2008 10.93 11.13 10.53 10.61 3,494,072 -0.61(-5.40%)
Nov 11, 2008 11.10 11.50 10.78 11.21 2,681,762 -0.04(-0.39%)
Nov 10, 2008 12.12 12.12 11.15 11.26 2,378,598 -0.07(-0.61%)
Nov 07, 2008 11.46 11.53 10.96 11.33 2,095,294 +0.64(+6.02%)
Nov 06, 2008 11.21 11.35 10.34 10.68 2,748,533 -0.57(-5.05%)
Nov 05, 2008 12.09 12.26 11.18 11.25 1,767,048 -1.04(-8.43%)
Nov 04, 2008 11.70 12.39 11.67 12.29 1,697,922 +0.76(+6.55%)
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.