Skip to main content

Brookfield Asset Management (NY: BAM )

37.96 +0.06 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 18.48 18.66 18.01 18.11 1,190,557 -0.59(-3.14%)
Feb 28, 2008 18.78 19.04 18.63 18.69 1,259,343 -0.29(-1.54%)
Feb 27, 2008 19.05 19.25 18.75 18.99 1,389,772 -0.05(-0.29%)
Feb 26, 2008 18.96 19.19 18.86 19.04 1,682,236 +0.05(+0.26%)
Feb 25, 2008 18.63 19.08 18.63 18.99 1,243,454 +0.25(+1.34%)
Feb 22, 2008 18.44 18.83 18.30 18.74 1,138,248 +0.16(+0.85%)
Feb 21, 2008 18.80 19.12 18.53 18.58 1,301,297 -0.37(-1.93%)
Feb 20, 2008 18.93 19.16 18.80 18.95 1,435,116 -0.13(-0.70%)
Feb 19, 2008 19.40 19.49 18.96 19.08 1,225,520 -0.05(-0.26%)
Feb 18, 2008 19.28 19.35 18.72 19.13 0 +0.00(+0.00%)
Feb 15, 2008 19.28 19.35 18.72 19.13 1,017,774 -0.09(-0.48%)
Feb 14, 2008 19.24 19.69 18.96 19.22 1,580,879 -0.28(-1.44%)
Feb 13, 2008 19.39 19.52 19.13 19.50 1,307,179 +0.30(+1.56%)
Feb 12, 2008 19.57 19.57 19.04 19.21 2,049,698 -0.05(-0.25%)
Feb 11, 2008 19.22 19.46 19.10 19.25 1,604,158 +0.03(+0.16%)
Feb 08, 2008 18.52 19.43 18.52 19.22 2,054,839 +0.38(+2.04%)
Feb 07, 2008 20.05 20.08 18.57 18.84 3,520,703 -1.03(-5.19%)
Feb 06, 2008 20.03 20.31 19.66 19.87 1,611,822 +0.15(+0.74%)
Feb 05, 2008 20.03 21.01 19.59 19.72 1,648,969 -0.78(-3.81%)
Feb 04, 2008 20.45 20.88 20.43 20.51 1,107,442 +0.01(+0.03%)
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.