Brookfield Asset Management (NY: BAM )

41.91 +0.11 (+0.26%)
Streaming Delayed Price Updated: 1:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 10.67 10.88 10.38 10.65 1,536,570 -0.10(-0.93%)
Jun 29, 2009 10.60 10.77 10.57 10.75 1,571,248 +0.06(+0.58%)
Jun 26, 2009 10.71 10.74 10.57 10.69 1,595,676 -0.06(-0.52%)
Jun 25, 2009 10.49 10.77 10.43 10.75 2,029,782 +0.09(+0.82%)
Jun 24, 2009 10.77 10.84 10.58 10.66 2,234,517 +0.08(+0.77%)
Jun 23, 2009 10.57 10.77 10.46 10.58 2,703,547 +0.01(+0.12%)
Jun 22, 2009 11.10 11.18 10.53 10.57 2,492,944 -0.83(-7.28%)
Jun 19, 2009 11.03 11.53 11.03 11.40 1,981,492 +0.41(+3.75%)
Jun 18, 2009 10.79 11.11 10.73 10.98 2,439,589 +0.19(+1.73%)
Jun 17, 2009 10.90 10.96 10.62 10.80 2,315,590 -0.10(-0.92%)
Jun 16, 2009 10.75 11.16 10.75 10.90 3,051,166 +0.08(+0.75%)
Jun 15, 2009 10.80 10.88 10.59 10.81 3,621,009 -0.13(-1.20%)
Jun 12, 2009 10.79 10.99 10.72 10.95 2,044,119 +0.09(+0.86%)
Jun 11, 2009 10.94 11.03 10.80 10.85 3,123,934 +0.02(+0.17%)
Jun 10, 2009 11.16 11.27 10.66 10.83 3,853,980 -0.31(-2.80%)
Jun 09, 2009 11.24 11.42 10.94 11.15 2,779,675 -0.03(-0.28%)
Jun 08, 2009 11.16 11.28 11.00 11.18 2,880,335 -0.21(-1.81%)
Jun 05, 2009 11.45 11.48 11.20 11.38 4,618,248 +0.05(+0.44%)
Jun 04, 2009 11.36 11.41 11.13 11.33 4,540,595 -0.07(-0.66%)
Jun 03, 2009 11.62 11.68 11.29 11.41 5,941,428 -0.28(-2.40%)
Jun 02, 2009 11.07 11.78 10.96 11.69 4,329,710 +0.61(+5.52%)
Jun 01, 2009 10.83 11.18 10.57 11.08 4,493,269 +0.10(+0.91%)
May 29, 2009 11.01 11.14 10.64 10.98 4,006,237 +0.08(+0.74%)
May 28, 2009 10.78 11.00 10.58 10.90 3,253,379 +0.13(+1.22%)
May 27, 2009 11.25 11.29 10.72 10.77 3,496,027 -0.45(-4.01%)
May 26, 2009 10.78 11.38 10.77 11.21 3,044,963 +0.34(+3.16%)
May 22, 2009 10.88 10.98 10.78 10.87 2,354,186 -0.07(-0.63%)
May 21, 2009 11.11 11.11 10.70 10.94 4,118,062 -0.43(-3.79%)
May 20, 2009 11.39 11.65 11.31 11.37 3,961,275 +0.10(+0.89%)
May 19, 2009 11.01 11.40 10.95 11.27 2,663,872 +0.32(+2.96%)
May 18, 2009 10.92 10.98 10.76 10.95 2,910,732 +0.22(+2.10%)
May 15, 2009 10.86 11.05 10.59 10.72 2,658,393 -0.25(-2.28%)
May 14, 2009 10.66 11.05 10.49 10.97 2,918,827 +0.46(+4.33%)
May 13, 2009 10.80 10.96 10.48 10.52 2,819,894 -0.59(-5.28%)
May 12, 2009 11.26 11.33 10.81 11.10 4,392,328 -0.17(-1.55%)
May 11, 2009 11.33 11.40 10.96 11.28 3,384,816 -0.22(-1.90%)
May 08, 2009 10.88 11.55 10.78 11.50 4,212,355 +0.79(+7.34%)
May 07, 2009 10.35 11.05 10.35 10.71 5,156,617 +0.44(+4.32%)
May 06, 2009 9.798 10.38 9.798 10.27 4,447,848 +0.53(+5.45%)
May 05, 2009 9.704 9.817 9.455 9.735 5,516,846 +0.05(+0.52%)
May 04, 2009 9.561 9.717 9.411 9.685 3,208,619 +0.28(+2.99%)
May 01, 2009 9.592 9.729 9.292 9.405 2,355,013 -0.29(-2.96%)
Apr 30, 2009 9.592 10.04 9.592 9.692 3,890,181 +0.17(+1.77%)
Apr 29, 2009 9.099 9.620 9.068 9.523 2,448,644 +0.49(+5.46%)
Apr 28, 2009 8.824 9.199 8.712 9.030 2,189,927 +0.06(+0.70%)
Apr 27, 2009 8.955 9.405 8.912 8.968 2,755,698 -0.37(-3.94%)
Apr 24, 2009 9.473 9.473 9.217 9.336 3,952,521 +0.12(+1.29%)
Apr 23, 2009 9.199 9.274 9.024 9.217 2,561,397 +0.10(+1.10%)
Apr 22, 2009 8.893 9.398 8.893 9.118 3,055,642 +0.01(+0.14%)
Apr 21, 2009 8.543 9.149 8.543 9.105 3,260,742 +0.37(+4.21%)
Apr 20, 2009 9.467 9.467 8.675 8.737 3,530,644 -1.00(-10.31%)
Apr 17, 2009 9.629 9.935 9.554 9.742 5,102,245 +0.14(+1.43%)
Apr 16, 2009 9.823 9.860 9.473 9.604 3,540,077 -0.04(-0.45%)
Apr 15, 2009 9.698 9.810 9.439 9.648 2,705,628 -0.07(-0.77%)
Apr 14, 2009 9.935 10.08 9.648 9.723 3,503,978 -0.23(-2.32%)
Apr 13, 2009 9.648 10.06 9.529 9.954 3,392,948 +0.10(+1.01%)
Apr 09, 2009 9.636 9.866 9.448 9.854 2,393,464 +0.76(+8.37%)
Apr 08, 2009 9.074 9.155 8.849 9.093 1,627,973 +0.19(+2.17%)
Apr 07, 2009 9.055 9.055 8.837 8.899 2,036,123 -0.45(-4.81%)
Apr 06, 2009 9.492 9.529 9.024 9.348 2,417,495 -0.25(-2.60%)
Apr 03, 2009 9.417 9.629 9.186 9.598 1,545,081 +0.21(+2.19%)
Apr 02, 2009 9.330 9.692 9.217 9.392 2,739,727 +0.39(+4.37%)
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.