Skip to main content

Brookfield Asset Management (NY: BAM )

45.67 +0.12 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 32.84 33.01 32.48 32.61 590,962 -0.31(-0.93%)
Mar 29, 2007 33.21 33.34 32.72 32.91 494,908 +0.03(+0.09%)
Mar 28, 2007 32.60 32.97 32.32 32.88 632,524 -0.02(-0.06%)
Mar 27, 2007 33.25 33.39 32.78 32.90 539,996 -0.54(-1.62%)
Mar 26, 2007 33.72 33.72 33.13 33.44 497,472 +0.06(+0.17%)
Mar 23, 2007 33.19 33.44 33.06 33.39 454,520 +0.19(+0.58%)
Mar 22, 2007 33.58 33.61 33.09 33.19 635,676 -0.44(-1.30%)
Mar 21, 2007 33.19 33.63 33.09 33.63 582,628 +0.47(+1.43%)
Mar 20, 2007 33.24 33.44 32.79 33.16 422,894 +0.07(+0.23%)
Mar 19, 2007 32.94 33.20 32.93 33.08 503,348 +0.54(+1.65%)
Mar 16, 2007 32.47 33.23 32.45 32.55 602,608 +0.09(+0.27%)
Mar 15, 2007 32.25 32.81 32.20 32.46 481,659 +0.24(+0.76%)
Mar 14, 2007 32.01 32.36 31.60 32.21 802,622 +0.12(+0.39%)
Mar 13, 2007 33.10 33.19 32.03 32.09 641,393 -1.01(-3.05%)
Mar 12, 2007 33.20 33.44 32.83 33.10 428,663 -0.19(-0.56%)
Mar 09, 2007 33.28 33.44 33.08 33.29 528,137 +0.31(+0.93%)
Mar 08, 2007 32.99 33.13 32.89 32.98 706,889 +0.01(+0.04%)
Mar 07, 2007 33.07 33.23 32.83 32.97 673,339 -0.09(-0.26%)
Mar 06, 2007 33.04 33.50 32.89 33.06 986,397 +0.64(+1.96%)
Mar 05, 2007 32.47 33.39 31.74 32.42 1,216,222 -0.51(-1.55%)
Mar 02, 2007 33.85 34.14 32.91 32.93 948,680 -0.92(-2.71%)
Mar 01, 2007 32.72 34.04 31.24 33.85 1,446,487 +0.30(+0.89%)
Feb 28, 2007 34.17 34.83 33.49 33.55 829,441 -0.46(-1.36%)
Feb 27, 2007 35.26 35.26 33.19 34.01 1,789,447 -1.59(-4.47%)
Feb 26, 2007 35.57 36.47 35.40 35.60 1,734,774 +1.05(+3.05%)
Feb 23, 2007 34.66 34.76 34.15 34.55 426,740 +0.36(+1.06%)
Feb 22, 2007 34.69 34.90 33.82 34.19 692,892 -0.51(-1.47%)
Feb 21, 2007 33.95 34.70 33.76 34.70 793,541 +0.72(+2.13%)
Feb 20, 2007 33.26 34.26 32.89 33.97 866,837 +0.03(+0.09%)
Feb 16, 2007 33.53 33.96 33.46 33.94 890,877 +0.34(+1.02%)
Feb 15, 2007 33.10 33.62 33.01 33.60 770,676 +0.31(+0.94%)
Feb 14, 2007 32.38 33.62 32.38 33.29 1,209,452 +1.06(+3.29%)
Feb 13, 2007 31.71 32.35 31.41 32.23 1,369,973 +1.14(+3.67%)
Feb 12, 2007 30.94 31.60 30.87 31.09 585,316 -0.02(-0.06%)
Feb 09, 2007 30.92 32.03 30.74 31.10 1,495,195 +0.47(+1.53%)
Feb 08, 2007 31.14 31.14 30.58 30.64 401,631 -0.51(-1.64%)
Feb 07, 2007 31.72 31.75 30.79 31.15 507,622 -0.39(-1.25%)
Feb 06, 2007 31.33 31.67 31.26 31.54 648,444 +0.42(+1.34%)
Feb 05, 2007 30.45 31.15 30.28 31.12 465,846 +0.63(+2.07%)
Feb 02, 2007 30.25 30.59 30.14 30.49 419,154 +0.21(+0.70%)
Feb 01, 2007 30.32 30.47 30.23 30.28 622,908 -0.27(-0.90%)
Jan 31, 2007 30.39 30.67 30.26 30.56 591,496 +0.01(+0.04%)
Jan 30, 2007 30.69 30.82 30.34 30.54 584,765 -0.46(-1.47%)
Jan 29, 2007 31.13 31.20 30.92 31.00 604,958 -0.01(-0.04%)
Jan 26, 2007 30.96 31.28 30.76 31.01 522,046 +0.32(+1.04%)
Jan 25, 2007 30.79 30.92 30.51 30.69 439,562 -0.22(-0.73%)
Jan 24, 2007 30.46 31.00 30.36 30.92 708,064 +0.39(+1.29%)
Jan 23, 2007 30.03 30.65 29.91 30.52 674,087 +0.41(+1.35%)
Jan 22, 2007 29.96 30.18 29.85 30.12 521,512 +0.20(+0.67%)
Jan 19, 2007 30.07 30.23 29.86 29.92 596,411 -0.11(-0.37%)
Jan 18, 2007 30.23 30.29 30.01 30.03 572,905 -0.23(-0.76%)
Jan 17, 2007 29.74 30.30 29.63 30.26 535,188 +0.31(+1.04%)
Jan 16, 2007 29.60 30.29 29.60 29.95 555,168 +0.28(+0.95%)
Jan 12, 2007 29.75 30.03 29.61 29.67 455,482 +0.19(+0.63%)
Jan 11, 2007 29.13 29.68 29.09 29.48 666,715 +0.40(+1.37%)
Jan 10, 2007 28.92 29.08 28.66 29.08 887,565 +0.01(+0.04%)
Jan 09, 2007 29.05 29.25 28.70 29.07 1,074,544 +0.02(+0.06%)
Jan 08, 2007 28.91 29.17 28.66 29.05 691,931 +0.03(+0.09%)
Jan 05, 2007 29.05 29.18 28.83 29.03 392,015 -0.16(-0.53%)
Jan 04, 2007 29.50 29.57 29.08 29.18 395,328 -0.31(-1.04%)
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.