Brookfield Asset Management (NY: BAM )

41.92 +0.12 (+0.28%)
Streaming Delayed Price Updated: 11:33 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 16.87 17.07 16.81 16.90 579,266 +0.13(+0.77%)
Jun 29, 2006 16.34 16.79 16.34 16.77 508,921 +0.50(+3.09%)
Jun 28, 2006 16.54 16.61 16.13 16.27 682,461 -0.14(-0.86%)
Jun 27, 2006 16.51 16.65 16.35 16.41 821,228 -0.10(-0.61%)
Jun 26, 2006 16.38 16.67 16.37 16.51 514,369 +0.12(+0.74%)
Jun 23, 2006 16.16 16.58 16.04 16.39 436,493 +0.02(+0.10%)
Jun 22, 2006 16.46 16.53 16.31 16.37 353,328 -0.17(-1.06%)
Jun 21, 2006 16.33 16.59 16.33 16.55 664,994 +0.20(+1.25%)
Jun 20, 2006 16.66 16.66 16.06 16.34 862,730 -0.20(-1.23%)
Jun 19, 2006 16.62 16.68 16.53 16.55 796,551 -0.05(-0.28%)
Jun 16, 2006 16.74 16.74 16.59 16.59 588,079 -0.21(-1.26%)
Jun 15, 2006 16.64 16.80 16.62 16.80 980,827 +0.22(+1.33%)
Jun 14, 2006 16.91 17.15 16.34 16.58 1,265,092 -0.35(-2.04%)
Jun 13, 2006 16.91 17.12 16.87 16.93 1,688,606 +0.02(+0.10%)
Jun 12, 2006 17.38 17.39 16.81 16.91 849,430 -0.27(-1.57%)
Jun 09, 2006 16.95 17.32 16.95 17.18 636,151 +0.49(+2.92%)
Jun 08, 2006 16.97 16.97 16.33 16.70 1,114,467 -0.55(-3.21%)
Jun 07, 2006 17.54 17.84 17.22 17.25 477,514 -0.21(-1.21%)
Jun 06, 2006 17.47 17.57 17.17 17.46 687,268 +0.10(+0.60%)
Jun 05, 2006 17.85 17.98 17.35 17.36 505,396 -0.63(-3.49%)
Jun 02, 2006 17.92 18.14 17.67 17.99 595,450 +0.30(+1.72%)
Jun 01, 2006 17.10 17.69 17.09 17.68 549,782 +0.60(+3.51%)
May 31, 2006 17.20 17.43 16.93 17.08 749,281 -0.02(-0.12%)
May 30, 2006 17.49 17.49 17.09 17.10 615,000 -0.07(-0.39%)
May 26, 2006 17.02 17.29 16.87 17.17 467,098 +0.18(+1.08%)
May 25, 2006 16.23 16.99 16.23 16.99 682,461 +0.80(+4.93%)
May 24, 2006 16.43 16.47 15.75 16.19 1,153,565 -0.32(-1.97%)
May 23, 2006 16.72 16.82 16.44 16.51 693,517 +0.07(+0.46%)
May 22, 2006 16.81 16.81 16.14 16.44 709,221 -0.37(-2.20%)
May 19, 2006 16.58 16.81 16.03 16.81 1,113,826 +0.17(+1.00%)
May 18, 2006 16.95 17.25 16.58 16.64 528,470 -0.29(-1.70%)
May 17, 2006 16.95 17.12 16.73 16.93 960,637 -0.31(-1.79%)
May 16, 2006 17.34 17.52 16.94 17.24 542,732 +0.05(+0.27%)
May 15, 2006 17.41 17.47 17.09 17.19 565,005 -0.29(-1.64%)
May 12, 2006 17.69 17.69 17.33 17.48 544,174 -0.31(-1.75%)
May 11, 2006 18.16 18.24 17.73 17.79 910,802 -0.31(-1.72%)
May 10, 2006 18.10 18.30 17.99 18.10 500,909 +0.00(+0.00%)
May 09, 2006 18.16 18.31 18.06 18.10 615,641 +0.06(+0.32%)
May 08, 2006 18.06 18.14 17.79 18.04 596,091 +0.10(+0.53%)
May 05, 2006 17.55 17.95 17.55 17.95 560,839 +0.43(+2.47%)
May 04, 2006 17.55 17.62 17.43 17.52 466,778 -0.02(-0.09%)
May 03, 2006 17.85 17.85 17.45 17.53 621,730 -0.21(-1.20%)
May 02, 2006 17.62 17.78 17.54 17.74 842,380 +0.25(+1.40%)
May 01, 2006 17.58 17.62 17.42 17.50 757,933 +0.11(+0.62%)
Apr 28, 2006 16.97 17.42 16.81 17.39 612,917 +0.51(+3.02%)
Apr 27, 2006 16.86 16.92 16.71 16.88 482,962 -0.05(-0.28%)
Apr 26, 2006 16.95 17.00 16.87 16.93 240,359 +0.13(+0.78%)
Apr 25, 2006 16.72 17.02 16.69 16.80 384,415 +0.10(+0.62%)
Apr 24, 2006 16.67 16.73 16.54 16.69 428,641 +0.15(+0.91%)
Apr 21, 2006 16.54 16.67 16.50 16.54 469,342 +0.10(+0.59%)
Apr 20, 2006 16.92 16.94 16.44 16.45 620,768 -0.62(-3.61%)
Apr 19, 2006 17.21 17.23 16.98 17.06 412,457 -0.05(-0.29%)
Apr 18, 2006 17.06 17.23 16.97 17.11 411,495 +0.23(+1.35%)
Apr 17, 2006 16.74 17.03 16.61 16.89 308,461 +0.28(+1.67%)
Apr 13, 2006 16.53 16.64 16.34 16.61 245,006 +0.08(+0.49%)
Apr 12, 2006 16.45 16.64 16.40 16.53 376,723 +0.14(+0.88%)
Apr 11, 2006 16.61 16.72 16.31 16.38 395,952 -0.22(-1.32%)
Apr 10, 2006 16.89 16.91 16.57 16.60 645,125 -0.26(-1.51%)
Apr 07, 2006 16.99 17.04 16.80 16.86 629,101 -0.11(-0.62%)
Apr 06, 2006 17.17 17.17 16.78 16.96 988,518 +0.02(+0.10%)
Apr 05, 2006 16.59 17.17 16.53 16.95 1,118,152 +0.54(+3.28%)
Apr 04, 2006 16.07 16.43 16.02 16.41 1,145,393 +0.64(+4.08%)
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.