Skip to main content

Brookfield Asset Management (NY: BAM )

47.48 +1.81 (+3.96%)
Streaming Delayed Price Updated: 3:28 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 22.14 22.45 22.09 22.28 283,995 +0.20(+0.90%)
Jan 30, 2006 21.99 22.25 21.99 22.08 289,764 -0.01(-0.04%)
Jan 27, 2006 21.64 22.15 21.63 22.09 212,301 +0.49(+2.25%)
Jan 26, 2006 21.61 21.73 21.48 21.60 174,905 +0.05(+0.25%)
Jan 25, 2006 21.55 21.61 21.48 21.55 421,398 +0.03(+0.14%)
Jan 24, 2006 21.58 21.65 21.44 21.52 556,878 -0.01(-0.04%)
Jan 23, 2006 21.28 21.63 21.22 21.53 301,517 +0.34(+1.59%)
Jan 20, 2006 21.13 21.23 20.99 21.19 272,455 +0.34(+1.64%)
Jan 19, 2006 20.34 20.89 20.26 20.85 210,485 +0.54(+2.64%)
Jan 18, 2006 20.20 20.32 20.11 20.31 191,787 -0.10(-0.47%)
Jan 17, 2006 20.42 20.42 19.83 20.41 543,202 -0.14(-0.69%)
Jan 13, 2006 20.72 20.74 20.52 20.55 310,385 -0.14(-0.66%)
Jan 12, 2006 20.64 20.74 20.62 20.69 180,461 -0.05(-0.24%)
Jan 11, 2006 20.79 20.80 20.70 20.74 200,228 -0.02(-0.08%)
Jan 10, 2006 20.86 20.90 20.68 20.75 256,642 -0.10(-0.50%)
Jan 09, 2006 20.91 20.95 20.80 20.86 337,845 -0.16(-0.77%)
Jan 06, 2006 20.99 21.09 20.90 21.02 386,139 +0.04(+0.18%)
Jan 05, 2006 21.21 21.22 20.87 20.98 240,295 -0.33(-1.56%)
Jan 04, 2006 21.51 21.51 21.17 21.31 236,021 -0.09(-0.41%)
Jan 03, 2006 20.92 21.47 20.91 21.40 460,503 +0.47(+2.23%)
Dec 30, 2005 21.22 21.22 20.77 20.94 114,751 -0.28(-1.31%)
Dec 29, 2005 21.33 21.60 21.16 21.21 374,813 -0.01(-0.06%)
Dec 28, 2005 21.27 21.29 21.12 21.23 244,569 +0.05(+0.24%)
Dec 27, 2005 20.81 21.36 20.80 21.18 135,373 +0.37(+1.76%)
Dec 23, 2005 20.70 20.87 20.64 20.81 107,700 +0.14(+0.68%)
Dec 22, 2005 20.69 20.74 20.55 20.67 205,784 -0.03(-0.16%)
Dec 21, 2005 20.19 20.77 20.19 20.70 224,375 +0.52(+2.56%)
Dec 20, 2005 20.13 20.22 20.07 20.19 104,387 +0.14(+0.68%)
Dec 19, 2005 20.25 20.40 20.04 20.05 169,456 -0.20(-0.97%)
Dec 16, 2005 20.31 20.43 20.18 20.25 165,289 +0.16(+0.81%)
Dec 15, 2005 20.21 20.32 20.07 20.08 129,176 -0.19(-0.92%)
Dec 14, 2005 20.26 20.32 20.23 20.27 102,571 +0.07(+0.35%)
Dec 13, 2005 20.32 20.39 20.17 20.20 170,632 -0.15(-0.72%)
Dec 12, 2005 20.42 20.42 20.28 20.35 115,179 +0.10(+0.47%)
Dec 09, 2005 20.20 20.32 20.07 20.25 135,800 +0.07(+0.37%)
Dec 08, 2005 20.30 20.33 20.12 20.17 91,246 -0.14(-0.68%)
Dec 07, 2005 20.47 20.53 20.16 20.31 154,498 -0.26(-1.25%)
Dec 06, 2005 20.32 20.61 20.11 20.57 246,599 +0.30(+1.46%)
Dec 05, 2005 20.08 20.50 20.00 20.27 272,455 +0.30(+1.50%)
Dec 02, 2005 19.99 20.10 19.53 19.97 211,767 +0.00(+0.02%)
Dec 01, 2005 19.78 19.97 19.74 19.97 241,791 +0.10(+0.48%)
Nov 30, 2005 19.74 19.97 19.70 19.88 189,223 +0.18(+0.93%)
Nov 29, 2005 19.70 19.78 19.68 19.69 165,610 -0.07(-0.34%)
Nov 28, 2005 19.70 19.80 19.65 19.76 182,705 +0.84(+4.46%)
Nov 25, 2005 18.91 18.91 18.91 18.91 0 +0.00(+0.00%)
Nov 23, 2005 18.91 18.91 18.91 18.91 0 +0.00(+0.00%)
Nov 22, 2005 18.91 18.91 18.91 18.91 0 +0.00(+0.00%)
Nov 21, 2005 18.91 18.91 18.91 18.91 0 +0.00(+0.00%)
Nov 18, 2005 18.91 18.91 18.91 18.91 0 +0.00(+0.00%)
Nov 17, 2005 18.91 18.91 18.91 18.91 0 +0.00(+0.00%)
Nov 16, 2005 18.91 18.91 18.91 18.91 0 +0.00(+0.00%)
Nov 15, 2005 19.13 19.14 18.83 18.91 106,738 -0.26(-1.37%)
Nov 14, 2005 19.07 19.34 18.72 19.18 171,059 +0.03(+0.17%)
Nov 11, 2005 19.11 19.14 18.94 19.14 209,096 -0.07(-0.39%)
Nov 10, 2005 19.18 19.49 18.89 19.22 246,919 +0.04(+0.22%)
Nov 09, 2005 18.85 19.29 18.72 19.18 205,356 +0.26(+1.36%)
Nov 08, 2005 19.21 19.21 18.88 18.92 254,398 -0.47(-2.40%)
Nov 07, 2005 19.36 19.43 19.32 19.38 148,087 -0.08(-0.43%)
Nov 04, 2005 19.42 19.55 19.28 19.47 199,266 +0.10(+0.54%)
Nov 03, 2005 19.32 19.56 19.32 19.36 525,465 +0.04(+0.22%)
Nov 02, 2005 19.13 19.34 19.01 19.32 198,518 +0.10(+0.54%)
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.