Brookfield Asset Management (NY: BAM )

42.02 +0.22 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 21.12 21.65 21.12 21.63 2,456,953 +0.67(+3.21%)
Jun 28, 2012 20.73 20.95 20.44 20.95 1,054,638 +0.05(+0.22%)
Jun 27, 2012 20.97 21.03 20.80 20.91 715,075 -0.01(-0.03%)
Jun 26, 2012 20.56 20.97 20.42 20.92 1,083,952 +0.42(+2.04%)
Jun 25, 2012 20.60 20.63 20.35 20.50 1,037,687 -0.27(-1.29%)
Jun 22, 2012 20.80 20.98 20.61 20.77 944,873 +0.03(+0.16%)
Jun 21, 2012 21.47 21.60 20.71 20.73 1,070,816 -0.74(-3.47%)
Jun 20, 2012 21.54 21.62 21.25 21.48 1,311,313 +0.11(+0.52%)
Jun 19, 2012 21.05 21.52 21.05 21.37 1,377,807 +0.42(+2.00%)
Jun 18, 2012 20.60 21.01 20.60 20.95 855,640 +0.18(+0.85%)
Jun 15, 2012 20.78 21.01 20.73 20.77 1,450,151 -0.03(-0.13%)
Jun 14, 2012 20.88 20.94 20.61 20.80 1,185,483 +0.03(+0.16%)
Jun 13, 2012 20.58 21.00 20.52 20.77 1,204,926 +0.01(+0.03%)
Jun 12, 2012 20.56 20.81 20.45 20.76 858,694 +0.27(+1.31%)
Jun 11, 2012 21.18 21.22 20.47 20.49 1,083,888 -0.46(-2.18%)
Jun 08, 2012 20.86 21.07 20.79 20.95 995,069 -0.10(-0.50%)
Jun 07, 2012 21.01 21.16 20.94 21.05 1,993,353 +0.25(+1.19%)
Jun 06, 2012 20.23 20.81 20.13 20.80 2,582,879 +0.73(+3.65%)
Jun 05, 2012 19.80 20.09 19.78 20.07 2,401,430 +0.29(+1.49%)
Jun 04, 2012 20.26 20.27 19.67 19.78 2,176,644 -0.39(-1.94%)
Jun 01, 2012 20.61 20.61 20.17 20.17 1,705,413 -0.69(-3.32%)
May 31, 2012 20.67 20.94 20.48 20.86 1,811,148 +0.24(+1.14%)
May 30, 2012 20.87 21.03 20.59 20.63 1,068,542 -0.54(-2.56%)
May 29, 2012 20.92 21.20 20.84 21.17 1,913,501 +0.42(+2.02%)
May 25, 2012 20.61 20.75 20.45 20.75 1,930,811 +0.10(+0.51%)
May 24, 2012 20.48 20.65 20.40 20.65 3,255,896 +0.18(+0.86%)
May 23, 2012 20.11 20.48 19.99 20.47 2,667,825 +0.15(+0.74%)
May 22, 2012 19.99 20.47 19.99 20.32 2,604,561 +0.24(+1.20%)
May 21, 2012 19.67 20.11 19.67 20.08 1,449,528 +0.42(+2.16%)
May 18, 2012 20.04 20.08 19.59 19.65 1,595,041 -0.29(-1.44%)
May 17, 2012 20.47 20.52 19.94 19.94 1,901,827 -0.52(-2.55%)
May 16, 2012 20.75 21.07 20.45 20.46 1,896,362 -0.29(-1.42%)
May 15, 2012 21.02 21.14 20.73 20.76 1,340,131 -0.34(-1.61%)
May 14, 2012 21.20 21.22 20.93 21.10 1,161,902 -0.23(-1.07%)
May 11, 2012 21.24 21.38 21.08 21.33 1,547,516 +0.20(+0.93%)
May 10, 2012 21.09 21.31 21.00 21.13 2,172,058 +0.02(+0.09%)
May 09, 2012 20.92 21.29 20.90 21.11 1,779,280 -0.09(-0.43%)
May 08, 2012 21.23 21.34 21.00 21.20 2,491,786 -0.14(-0.64%)
May 07, 2012 21.26 21.35 21.11 21.34 1,497,443 +0.02(+0.09%)
May 04, 2012 21.31 21.41 21.07 21.32 1,214,431 -0.14(-0.64%)
May 03, 2012 21.63 21.75 21.42 21.46 1,227,497 -0.20(-0.93%)
May 02, 2012 21.62 21.71 21.33 21.66 1,718,912 -0.17(-0.78%)
May 01, 2012 21.48 21.97 21.43 21.83 1,542,474 +0.28(+1.30%)
Apr 30, 2012 21.47 21.56 21.35 21.55 819,593 +0.01(+0.06%)
Apr 27, 2012 21.44 21.56 21.33 21.54 1,458,354 +0.20(+0.95%)
Apr 26, 2012 21.01 21.38 21.00 21.33 1,167,344 +0.34(+1.61%)
Apr 25, 2012 21.22 21.31 20.94 21.00 1,501,307 -0.02(-0.09%)
Apr 24, 2012 20.81 21.16 20.78 21.01 1,252,251 +0.23(+1.13%)
Apr 23, 2012 20.84 20.90 20.57 20.78 1,366,252 -0.36(-1.72%)
Apr 20, 2012 21.05 21.21 20.99 21.15 1,126,503 +0.14(+0.68%)
Apr 19, 2012 20.80 21.46 20.77 21.00 2,888,293 +0.20(+0.97%)
Apr 18, 2012 20.36 20.80 20.35 20.80 2,145,004 +0.37(+1.82%)
Apr 17, 2012 20.43 20.48 20.31 20.43 1,635,186 +0.20(+1.00%)
Apr 16, 2012 20.20 20.27 20.10 20.23 1,846,750 +0.13(+0.65%)
Apr 13, 2012 20.17 20.20 19.97 20.10 1,426,495 -0.08(-0.39%)
Apr 12, 2012 19.90 20.19 19.82 20.18 1,261,444 +0.33(+1.67%)
Apr 11, 2012 19.79 19.87 19.67 19.84 802,512 +0.23(+1.19%)
Apr 10, 2012 19.97 20.02 19.50 19.61 1,625,037 -0.46(-2.27%)
Apr 09, 2012 20.27 20.28 20.02 20.07 1,154,267 -0.27(-1.34%)
Apr 05, 2012 20.48 20.51 20.24 20.34 960,100 -0.17(-0.82%)
Apr 04, 2012 20.59 20.79 20.47 20.51 1,433,540 -0.30(-1.44%)
Apr 03, 2012 20.97 21.05 20.74 20.81 2,297,176 -0.16(-0.78%)
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.