Skip to main content

Brookfield Asset Management (NY: BAM )

53.04 -0.76 (-1.41%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 34.52 34.79 33.97 34.42 949,805 -0.07(-0.22%)
May 29, 2008 34.28 34.75 34.28 34.50 954,330 +0.32(+0.93%)
May 28, 2008 33.52 34.33 33.45 34.18 1,115,716 +0.65(+1.92%)
May 27, 2008 33.63 33.80 33.07 33.53 1,473,019 -0.25(-0.75%)
May 26, 2008 33.86 34.21 33.69 33.79 0 +0.00(+0.00%)
May 23, 2008 33.86 34.21 33.69 33.79 1,152,434 -0.34(-0.99%)
May 22, 2008 33.51 34.51 33.20 34.12 1,753,506 +1.01(+3.05%)
May 21, 2008 33.36 33.65 32.80 33.11 1,849,221 +0.01(+0.03%)
May 20, 2008 34.32 34.53 32.98 33.10 2,422,573 -1.38(-4.01%)
May 19, 2008 34.15 34.63 34.15 34.49 762,470 +0.46(+1.35%)
May 16, 2008 33.60 34.32 33.54 34.03 1,269,383 +0.30(+0.89%)
May 15, 2008 32.64 33.80 32.64 33.73 1,833,762 +0.92(+2.79%)
May 14, 2008 33.11 33.28 32.69 32.81 995,758 -0.15(-0.45%)
May 13, 2008 33.27 33.30 32.69 32.96 916,711 -0.29(-0.87%)
May 12, 2008 32.81 33.30 32.71 33.25 1,166,022 +0.37(+1.14%)
May 09, 2008 32.21 33.33 31.91 32.88 1,087,803 +0.55(+1.71%)
May 08, 2008 31.92 32.37 31.71 32.33 1,068,978 +0.38(+1.20%)
May 07, 2008 32.11 32.23 31.81 31.94 2,277,306 -0.07(-0.23%)
May 06, 2008 31.66 32.04 31.33 32.02 1,022,707 +0.22(+0.71%)
May 05, 2008 31.43 32.31 31.34 31.79 1,803,864 +0.02(+0.06%)
May 02, 2008 31.67 32.63 31.55 31.77 1,619,960 +0.06(+0.18%)
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.