Skip to main content

Brookfield Asset Management (NY: BAM )

45.67 +0.12 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 22.86 22.95 22.74 22.89 491,994 -0.07(-0.31%)
Mar 30, 2006 22.65 23.09 22.65 22.96 252,304 +0.39(+1.73%)
Mar 29, 2006 22.39 22.63 22.32 22.57 318,909 +0.17(+0.76%)
Mar 28, 2006 22.35 22.55 22.33 22.40 208,793 +0.05(+0.20%)
Mar 27, 2006 22.57 22.57 22.28 22.35 354,509 -0.17(-0.74%)
Mar 24, 2006 22.46 22.58 22.37 22.52 309,394 +0.07(+0.31%)
Mar 23, 2006 22.46 22.59 22.23 22.45 341,787 -0.04(-0.18%)
Mar 22, 2006 22.58 22.64 22.26 22.49 299,879 -0.09(-0.40%)
Mar 21, 2006 22.76 22.83 22.49 22.58 371,508 -0.14(-0.60%)
Mar 20, 2006 22.93 23.07 22.66 22.72 292,823 -0.15(-0.67%)
Mar 17, 2006 23.01 23.06 22.80 22.87 472,109 -0.29(-1.24%)
Mar 16, 2006 23.57 23.57 23.12 23.16 401,335 -0.41(-1.73%)
Mar 15, 2006 22.91 23.69 22.86 23.57 609,059 +0.84(+3.70%)
Mar 14, 2006 22.47 22.89 22.40 22.73 353,120 +0.34(+1.50%)
Mar 13, 2006 22.45 22.45 22.22 22.39 295,923 +0.17(+0.75%)
Mar 10, 2006 22.12 22.30 22.04 22.22 289,723 +0.10(+0.45%)
Mar 09, 2006 22.30 22.52 22.10 22.12 268,555 -0.12(-0.52%)
Mar 08, 2006 22.02 22.27 21.89 22.24 318,481 +0.14(+0.64%)
Mar 07, 2006 22.30 22.30 21.86 22.10 354,189 -0.27(-1.23%)
Mar 06, 2006 22.61 22.63 22.16 22.37 231,671 -0.26(-1.16%)
Mar 03, 2006 22.93 23.07 22.46 22.64 324,468 -0.23(-1.00%)
Mar 02, 2006 23.13 23.13 22.68 22.86 255,726 -0.23(-0.99%)
Mar 01, 2006 22.78 23.11 22.70 23.09 329,172 +0.35(+1.52%)
Feb 28, 2006 22.77 22.89 22.60 22.75 370,011 -0.02(-0.11%)
Feb 27, 2006 22.63 23.09 22.62 22.77 329,065 +0.17(+0.77%)
Feb 24, 2006 22.37 22.77 22.28 22.60 402,405 +0.28(+1.25%)
Feb 23, 2006 22.07 22.32 22.03 22.32 309,180 +0.20(+0.88%)
Feb 22, 2006 22.09 22.15 22.04 22.12 181,531 -0.05(-0.23%)
Feb 21, 2006 22.25 22.28 22.12 22.17 254,550 -0.16(-0.71%)
Feb 17, 2006 22.07 22.34 22.07 22.33 178,110 +0.24(+1.09%)
Feb 16, 2006 21.95 22.13 21.93 22.09 342,536 +0.04(+0.17%)
Feb 15, 2006 22.19 22.22 21.84 22.05 354,937 -0.13(-0.60%)
Feb 14, 2006 22.03 22.43 22.02 22.19 280,421 -0.03(-0.15%)
Feb 13, 2006 22.45 22.66 22.06 22.22 1,247,519 -0.64(-2.82%)
Feb 10, 2006 22.82 22.94 22.44 22.86 460,242 -0.23(-1.01%)
Feb 09, 2006 22.68 23.23 22.62 23.10 351,516 +0.59(+2.64%)
Feb 08, 2006 22.95 22.95 22.08 22.50 455,431 -0.44(-1.94%)
Feb 07, 2006 23.63 23.63 22.76 22.95 489,856 -0.70(-2.97%)
Feb 06, 2006 23.07 23.75 23.05 23.65 527,381 +0.71(+3.10%)
Feb 03, 2006 22.61 22.97 22.44 22.94 279,352 +0.17(+0.73%)
Feb 02, 2006 22.46 22.95 22.24 22.77 301,589 +0.38(+1.71%)
Feb 01, 2006 22.37 22.52 22.16 22.39 330,455 +0.12(+0.56%)
Jan 31, 2006 22.13 22.43 22.07 22.27 284,163 +0.20(+0.90%)
Jan 30, 2006 21.98 22.24 21.98 22.07 289,936 -0.01(-0.04%)
Jan 27, 2006 21.63 22.14 21.62 22.07 212,427 +0.49(+2.25%)
Jan 26, 2006 21.60 21.72 21.47 21.59 175,009 +0.05(+0.25%)
Jan 25, 2006 21.53 21.59 21.47 21.53 421,648 +0.03(+0.14%)
Jan 24, 2006 21.57 21.64 21.43 21.51 557,209 -0.01(-0.04%)
Jan 23, 2006 21.27 21.62 21.21 21.51 301,696 +0.34(+1.59%)
Jan 20, 2006 21.12 21.21 20.98 21.18 272,617 +0.34(+1.64%)
Jan 19, 2006 20.33 20.87 20.25 20.84 210,610 +0.54(+2.64%)
Jan 18, 2006 20.19 20.30 20.10 20.30 191,901 -0.10(-0.47%)
Jan 17, 2006 20.41 20.41 19.82 20.40 543,524 -0.14(-0.69%)
Jan 13, 2006 20.71 20.72 20.51 20.54 310,570 -0.14(-0.66%)
Jan 12, 2006 20.63 20.73 20.61 20.67 180,569 -0.05(-0.24%)
Jan 11, 2006 20.78 20.79 20.69 20.72 200,347 -0.02(-0.08%)
Jan 10, 2006 20.84 20.89 20.67 20.74 256,795 -0.10(-0.50%)
Jan 09, 2006 20.90 20.94 20.79 20.84 338,045 -0.16(-0.77%)
Jan 06, 2006 20.98 21.08 20.89 21.01 386,368 +0.04(+0.18%)
Jan 05, 2006 21.20 21.21 20.86 20.97 240,438 -0.33(-1.56%)
Jan 04, 2006 21.49 21.49 21.16 21.30 236,161 -0.09(-0.41%)
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.