Skip to main content

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 (%)
Mar 30, 2012 20.73 20.76 20.48 20.57 1,024,549 -0.08(-0.38%)
Mar 29, 2012 20.59 20.67 20.20 20.65 1,703,308 -0.10(-0.47%)
Mar 28, 2012 20.79 20.85 20.52 20.74 838,459 -0.04(-0.19%)
Mar 27, 2012 20.86 20.94 20.74 20.78 1,354,237 -0.06(-0.28%)
Mar 26, 2012 20.70 20.87 20.61 20.84 1,251,249 +0.29(+1.43%)
Mar 23, 2012 20.46 20.61 20.36 20.55 908,805 +0.06(+0.29%)
Mar 22, 2012 20.56 20.73 20.46 20.49 1,257,944 -0.29(-1.38%)
Mar 21, 2012 20.73 20.89 20.61 20.78 1,155,586 +0.05(+0.25%)
Mar 20, 2012 20.79 20.81 20.49 20.73 1,036,363 -0.20(-0.97%)
Mar 19, 2012 20.90 21.10 20.82 20.93 855,938 -0.05(-0.25%)
Mar 16, 2012 20.99 21.17 20.91 20.98 1,006,488 +0.06(+0.28%)
Mar 15, 2012 20.76 20.99 20.65 20.92 1,414,293 +0.12(+0.60%)
Mar 14, 2012 21.02 21.06 20.71 20.80 1,392,625 -0.25(-1.21%)
Mar 13, 2012 20.56 21.06 20.49 21.05 1,104,001 +0.57(+2.77%)
Mar 12, 2012 20.47 20.58 20.38 20.48 826,418 +0.11(+0.54%)
Mar 09, 2012 20.39 20.41 20.28 20.37 1,060,646 +0.10(+0.48%)
Mar 08, 2012 20.42 20.42 20.21 20.28 797,110 +0.12(+0.61%)
Mar 07, 2012 20.03 20.23 19.87 20.15 1,480,399 +0.07(+0.32%)
Mar 06, 2012 20.40 20.50 20.01 20.09 1,355,880 -0.61(-2.96%)
Mar 05, 2012 20.45 20.76 20.32 20.70 1,241,529 +0.24(+1.18%)
Mar 02, 2012 20.63 20.71 20.38 20.46 937,449 -0.16(-0.76%)
Mar 01, 2012 20.48 20.69 20.39 20.61 1,502,863 +0.25(+1.22%)
Feb 29, 2012 20.63 20.78 20.37 20.37 1,362,948 -0.13(-0.64%)
Feb 28, 2012 20.59 20.59 20.22 20.50 1,109,420 -0.12(-0.60%)
Feb 27, 2012 20.39 20.63 20.08 20.62 1,596,955 +0.09(+0.44%)
Feb 24, 2012 20.20 20.57 20.20 20.53 1,279,942 +0.25(+1.25%)
Feb 23, 2012 20.29 20.36 20.16 20.28 1,159,431 -0.07(-0.35%)
Feb 22, 2012 20.69 20.69 20.15 20.35 1,342,157 -0.40(-1.95%)
Feb 21, 2012 20.80 20.91 20.52 20.75 1,267,064 +0.07(+0.35%)
Feb 17, 2012 20.69 20.78 20.56 20.68 1,337,855 +0.14(+0.70%)
Feb 16, 2012 20.27 20.61 20.20 20.54 944,510 +0.29(+1.42%)
Feb 15, 2012 20.44 20.51 20.20 20.25 630,794 -0.03(-0.16%)
Feb 14, 2012 20.27 20.33 20.13 20.28 677,417 -0.10(-0.48%)
Feb 13, 2012 20.30 20.54 20.26 20.38 775,346 +0.20(+0.97%)
Feb 10, 2012 20.26 20.35 20.01 20.18 899,557 -0.31(-1.53%)
Feb 09, 2012 20.55 20.65 20.45 20.50 747,118 -0.05(-0.25%)
Feb 08, 2012 20.75 20.79 20.35 20.55 904,635 -0.15(-0.72%)
Feb 07, 2012 20.54 20.79 20.37 20.70 801,469 +0.12(+0.57%)
Feb 06, 2012 20.47 20.76 20.44 20.58 871,135 -0.03(-0.16%)
Feb 03, 2012 20.53 20.69 20.47 20.61 887,730 +0.23(+1.12%)
Feb 02, 2012 20.32 20.50 20.20 20.39 1,342,992 +0.16(+0.77%)
Feb 01, 2012 19.94 20.28 19.85 20.23 1,371,373 +0.38(+1.90%)
Jan 31, 2012 19.86 19.91 19.53 19.85 1,114,878 +0.18(+0.89%)
Jan 30, 2012 19.56 19.80 19.40 19.68 834,616 -0.05(-0.23%)
Jan 27, 2012 19.71 19.90 19.60 19.72 968,168 -0.12(-0.59%)
Jan 26, 2012 20.03 20.13 19.79 19.84 1,017,789 -0.10(-0.52%)
Jan 25, 2012 19.86 20.04 19.72 19.94 941,179 -0.01(-0.03%)
Jan 24, 2012 19.84 20.07 19.77 19.95 804,419 -0.05(-0.26%)
Jan 23, 2012 19.81 20.08 19.76 20.00 1,469,068 +0.18(+0.88%)
Jan 20, 2012 19.77 20.05 19.75 19.83 815,290 -0.05(-0.26%)
Jan 19, 2012 19.82 19.90 19.72 19.88 1,218,464 +0.21(+1.06%)
Jan 18, 2012 19.05 19.73 19.05 19.67 2,046,901 +0.62(+3.27%)
Jan 17, 2012 18.65 19.14 18.65 19.05 2,035,382 +0.50(+2.69%)
Jan 13, 2012 18.52 18.57 18.29 18.55 947,321 -0.09(-0.49%)
Jan 12, 2012 18.49 18.66 18.39 18.64 1,394,179 +0.18(+0.98%)
Jan 11, 2012 18.40 18.58 18.31 18.46 1,439,329 +0.10(+0.57%)
Jan 10, 2012 18.15 18.42 18.13 18.35 1,151,027 +0.36(+2.02%)
Jan 09, 2012 18.11 18.11 17.75 17.99 1,005,298 +0.05(+0.29%)
Jan 06, 2012 18.23 18.24 17.89 17.94 933,141 -0.27(-1.46%)
Jan 05, 2012 17.94 18.30 17.74 18.20 1,275,502 +0.16(+0.86%)
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.