Skip to main content

Brookfield Asset Management (NY: BAM )

38.13 -0.22 (-0.57%)
Streaming Delayed Price Updated: 12:33 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 12.88 13.03 12.85 12.97 290,006 +0.12(+0.93%)
Nov 29, 2005 12.86 12.91 12.84 12.85 253,817 -0.04(-0.34%)
Nov 28, 2005 12.85 12.92 12.82 12.89 280,017 +0.55(+4.46%)
Nov 25, 2005 12.34 12.34 12.34 12.34 0 +0.00(+0.00%)
Nov 23, 2005 12.34 12.34 12.34 12.34 0 +0.00(+0.00%)
Nov 22, 2005 12.34 12.34 12.34 12.34 0 +0.00(+0.00%)
Nov 21, 2005 12.34 12.34 12.34 12.34 0 +0.00(+0.00%)
Nov 18, 2005 12.34 12.34 12.34 12.34 0 +0.00(+0.00%)
Nov 17, 2005 12.34 12.34 12.34 12.34 0 +0.00(+0.00%)
Nov 16, 2005 12.34 12.34 12.34 12.34 0 +0.00(+0.00%)
Nov 15, 2005 12.48 12.49 12.29 12.34 163,589 -0.17(-1.37%)
Nov 14, 2005 12.44 12.62 12.22 12.51 262,168 +0.02(+0.17%)
Nov 11, 2005 12.47 12.49 12.36 12.49 320,464 -0.05(-0.39%)
Nov 10, 2005 12.51 12.72 12.32 12.54 378,433 +0.03(+0.22%)
Nov 09, 2005 12.30 12.59 12.21 12.51 314,733 +0.17(+1.36%)
Nov 08, 2005 12.53 12.53 12.32 12.34 389,896 -0.30(-2.40%)
Nov 07, 2005 12.63 12.68 12.60 12.65 226,961 -0.05(-0.43%)
Nov 04, 2005 12.67 12.76 12.58 12.70 305,399 +0.07(+0.54%)
Nov 03, 2005 12.61 12.76 12.61 12.63 805,337 +0.03(+0.22%)
Nov 02, 2005 12.48 12.62 12.40 12.61 304,253 +0.07(+0.54%)
Nov 01, 2005 12.36 12.68 12.35 12.54 1,460,186 +0.12(+0.94%)
Oct 31, 2005 12.16 12.51 12.13 12.42 1,399,434 +0.46(+3.86%)
Oct 28, 2005 11.76 11.98 11.70 11.96 241,208 +0.15(+1.26%)
Oct 27, 2005 11.85 11.92 11.67 11.81 315,879 -0.05(-0.41%)
Oct 26, 2005 11.61 11.90 11.61 11.86 358,128 +0.22(+1.86%)
Oct 25, 2005 11.59 11.78 11.55 11.64 256,928 +0.05(+0.47%)
Oct 24, 2005 11.42 11.59 11.36 11.59 1,053,423 +0.17(+1.45%)
Oct 21, 2005 11.50 11.54 11.37 11.42 970,401 -0.21(-1.84%)
Oct 20, 2005 11.71 11.81 11.58 11.64 564,457 -0.17(-1.40%)
Oct 19, 2005 11.83 11.84 11.71 11.80 819,420 -0.06(-0.50%)
Oct 18, 2005 11.91 11.94 11.77 11.86 590,166 -0.11(-0.95%)
Oct 17, 2005 11.97 12.02 11.91 11.98 258,074 +0.01(+0.07%)
Oct 14, 2005 11.86 11.98 11.73 11.97 218,282 +0.11(+0.91%)
Oct 13, 2005 11.94 11.94 11.48 11.86 700,044 -0.26(-2.13%)
Oct 12, 2005 12.21 12.26 12.09 12.12 429,524 -0.08(-0.65%)
Oct 11, 2005 12.21 12.29 12.15 12.20 558,398 -0.06(-0.47%)
Oct 10, 2005 12.77 12.33 12.21 12.25 103,655 +0.02(+0.13%)
Oct 07, 2005 12.19 12.44 12.13 12.24 431,817 -0.14(-1.12%)
Oct 06, 2005 12.38 12.38 12.38 12.38 0 +0.00(+0.00%)
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.