Skip to main content

Brookfield Asset Management (NY: BAM )

47.70 +2.03 (+4.44%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 22.88 22.96 22.76 22.90 491,702 -0.07(-0.31%)
Mar 30, 2006 22.67 23.10 22.67 22.97 252,155 +0.39(+1.73%)
Mar 29, 2006 22.40 22.64 22.34 22.58 318,719 +0.17(+0.76%)
Mar 28, 2006 22.36 22.56 22.35 22.41 208,669 +0.05(+0.20%)
Mar 27, 2006 22.59 22.59 22.29 22.37 354,299 -0.17(-0.74%)
Mar 24, 2006 22.47 22.59 22.38 22.53 309,210 +0.07(+0.31%)
Mar 23, 2006 22.47 22.60 22.24 22.46 341,584 -0.04(-0.18%)
Mar 22, 2006 22.60 22.65 22.28 22.50 299,701 -0.09(-0.40%)
Mar 21, 2006 22.77 22.84 22.51 22.60 371,287 -0.14(-0.60%)
Mar 20, 2006 22.94 23.09 22.67 22.73 292,649 -0.15(-0.67%)
Mar 17, 2006 23.02 23.08 22.82 22.89 471,829 -0.29(-1.24%)
Mar 16, 2006 23.58 23.58 23.14 23.17 401,097 -0.41(-1.73%)
Mar 15, 2006 22.92 23.70 22.88 23.58 608,698 +0.84(+3.70%)
Mar 14, 2006 22.48 22.90 22.42 22.74 352,910 +0.34(+1.50%)
Mar 13, 2006 22.46 22.46 22.23 22.40 295,748 +0.17(+0.75%)
Mar 10, 2006 22.14 22.31 22.05 22.24 289,551 +0.10(+0.45%)
Mar 09, 2006 22.32 22.53 22.12 22.14 268,395 -0.12(-0.52%)
Mar 08, 2006 22.03 22.28 21.90 22.25 318,292 +0.14(+0.64%)
Mar 07, 2006 22.31 22.31 21.87 22.11 353,978 -0.27(-1.23%)
Mar 06, 2006 22.62 22.64 22.17 22.39 231,534 -0.26(-1.16%)
Mar 03, 2006 22.94 23.09 22.47 22.65 324,275 -0.23(-1.00%)
Mar 02, 2006 23.14 23.14 22.69 22.88 255,574 -0.23(-0.99%)
Mar 01, 2006 22.80 23.13 22.71 23.11 328,977 +0.35(+1.52%)
Feb 28, 2006 22.79 22.91 22.62 22.76 369,792 -0.02(-0.11%)
Feb 27, 2006 22.65 23.11 22.63 22.79 328,870 +0.17(+0.77%)
Feb 24, 2006 22.38 22.79 22.30 22.61 402,166 +0.28(+1.25%)
Feb 23, 2006 22.08 22.34 22.05 22.33 308,997 +0.20(+0.88%)
Feb 22, 2006 22.10 22.17 22.05 22.14 181,423 -0.05(-0.22%)
Feb 21, 2006 22.26 22.29 22.13 22.19 254,398 -0.16(-0.71%)
Feb 17, 2006 22.09 22.35 22.08 22.35 178,004 +0.24(+1.09%)
Feb 16, 2006 21.96 22.15 21.94 22.10 342,332 +0.04(+0.17%)
Feb 15, 2006 22.20 22.23 21.86 22.07 354,726 -0.13(-0.60%)
Feb 14, 2006 22.05 22.44 22.03 22.20 280,255 -0.03(-0.15%)
Feb 13, 2006 22.46 22.67 22.07 22.23 1,246,779 -0.64(-2.82%)
Feb 10, 2006 22.84 22.95 22.45 22.88 459,969 -0.23(-1.01%)
Feb 09, 2006 22.69 23.24 22.63 23.11 351,307 +0.59(+2.64%)
Feb 08, 2006 22.96 22.96 22.09 22.52 455,161 -0.45(-1.94%)
Feb 07, 2006 23.64 23.64 22.77 22.96 489,565 -0.70(-2.97%)
Feb 06, 2006 23.09 23.77 23.06 23.66 527,068 +0.71(+3.10%)
Feb 03, 2006 22.62 22.99 22.45 22.95 279,187 +0.17(+0.73%)
Feb 02, 2006 22.47 22.96 22.25 22.79 301,410 +0.38(+1.71%)
Feb 01, 2006 22.38 22.53 22.18 22.40 330,259 +0.12(+0.56%)
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%)
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.