Skip to main content

Brookfield Asset Management (NY: BAM )

53.04 -0.76 (-1.41%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 16.50 16.70 15.95 16.45 2,672,884 +0.12(+0.74%)
May 28, 2009 16.15 16.48 15.85 16.33 2,170,592 +0.20(+1.22%)
May 27, 2009 16.86 16.92 16.07 16.14 2,332,482 -0.67(-4.01%)
May 26, 2009 16.15 17.05 16.14 16.81 2,031,541 +0.51(+3.16%)
May 22, 2009 16.31 16.46 16.16 16.29 1,570,667 -0.10(-0.63%)
May 21, 2009 16.66 16.66 16.04 16.40 2,747,491 -0.65(-3.79%)
May 20, 2009 17.07 17.46 16.95 17.04 2,642,886 +0.15(+0.89%)
May 19, 2009 16.51 17.08 16.41 16.89 1,777,284 +0.49(+2.96%)
May 18, 2009 16.37 16.46 16.13 16.41 1,941,984 +0.34(+2.10%)
May 15, 2009 16.28 16.56 15.87 16.07 1,773,628 -0.37(-2.28%)
May 14, 2009 15.98 16.56 15.72 16.44 1,947,385 +0.68(+4.33%)
May 13, 2009 16.19 16.43 15.71 15.76 1,881,379 -0.88(-5.28%)
May 12, 2009 16.87 16.99 16.20 16.64 2,930,477 -0.26(-1.55%)
May 11, 2009 16.98 17.09 16.43 16.90 2,258,284 -0.33(-1.90%)
May 08, 2009 16.31 17.31 16.16 17.23 2,810,402 +1.18(+7.34%)
May 07, 2009 15.51 16.56 15.51 16.05 3,440,396 +0.66(+4.32%)
May 06, 2009 14.69 15.56 14.69 15.39 2,967,518 +0.79(+5.45%)
May 05, 2009 14.55 14.71 14.17 14.59 3,680,733 +0.07(+0.52%)
May 04, 2009 14.33 14.56 14.11 14.52 2,140,729 +0.42(+2.99%)
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.