Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brookfield Asset Management (NY: BAM )

47.70 +2.03 (+4.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2006 25.29 25.59 25.19 25.33 386,475 +0.19(+0.77%)
Jun 29, 2006 24.49 25.16 24.49 25.14 339,542 +0.75(+3.09%)
Jun 28, 2006 24.79 24.90 24.18 24.38 455,324 -0.21(-0.86%)
Jun 27, 2006 24.74 24.96 24.51 24.59 547,908 -0.15(-0.61%)
Jun 26, 2006 24.55 24.98 24.53 24.74 343,177 +0.18(+0.74%)
Jun 23, 2006 24.22 24.86 24.04 24.56 291,219 +0.02(+0.10%)
Jun 22, 2006 24.68 24.77 24.45 24.54 235,734 -0.26(-1.06%)
Jun 21, 2006 24.48 24.86 24.47 24.80 443,671 +0.31(+1.25%)
Jun 20, 2006 24.97 24.97 24.07 24.49 575,597 -0.31(-1.23%)
Jun 19, 2006 24.91 25.00 24.77 24.80 531,444 -0.07(-0.28%)
Jun 16, 2006 25.09 25.09 24.86 24.87 392,355 -0.32(-1.26%)
Jun 15, 2006 24.94 25.19 24.91 25.19 654,389 +0.33(+1.33%)
Jun 14, 2006 25.35 25.70 24.49 24.86 844,045 -0.52(-2.04%)
Jun 13, 2006 25.35 25.66 25.28 25.37 1,126,605 +0.02(+0.10%)
Jun 12, 2006 26.05 26.07 25.19 25.35 566,723 -0.41(-1.57%)
Jun 09, 2006 25.41 25.96 25.41 25.75 424,428 +0.73(+2.92%)
Jun 08, 2006 25.44 25.44 24.48 25.02 743,551 -0.83(-3.21%)
Jun 07, 2006 26.28 26.74 25.80 25.85 318,588 -0.32(-1.22%)
Jun 06, 2006 26.19 26.33 25.74 26.17 458,532 +0.16(+0.60%)
Jun 05, 2006 26.75 26.95 26.00 26.02 337,190 -0.94(-3.49%)
Jun 02, 2006 26.86 27.19 26.48 26.96 397,273 +0.46(+1.72%)
Jun 01, 2006 25.63 26.51 25.61 26.50 366,804 +0.90(+3.51%)
May 31, 2006 25.79 26.12 25.38 25.60 499,905 -0.03(-0.12%)
May 30, 2006 26.22 26.22 25.61 25.64 410,316 -0.10(-0.39%)
May 26, 2006 25.52 25.91 25.29 25.74 311,639 +0.27(+1.08%)
May 25, 2006 24.32 25.47 24.32 25.46 455,324 +1.20(+4.93%)
May 24, 2006 24.63 24.69 23.60 24.26 769,637 -0.49(-1.96%)
May 23, 2006 25.07 25.21 24.64 24.75 462,701 +0.11(+0.46%)
May 22, 2006 25.19 25.19 24.20 24.64 473,178 -0.55(-2.20%)
May 19, 2006 24.86 25.19 24.03 25.19 743,123 +0.25(+1.00%)
May 18, 2006 25.41 25.85 24.84 24.94 352,585 -0.43(-1.70%)
May 17, 2006 25.41 25.65 25.08 25.37 640,918 -0.46(-1.79%)
May 16, 2006 26.00 26.25 25.39 25.84 362,100 +0.07(+0.27%)
May 15, 2006 26.10 26.19 25.62 25.77 376,960 -0.43(-1.64%)
May 12, 2006 26.51 26.51 25.97 26.20 363,062 -0.47(-1.75%)
May 11, 2006 27.22 27.34 26.58 26.66 607,670 -0.47(-1.72%)
May 10, 2006 27.13 27.43 26.97 27.13 334,197 +0.00(+0.00%)
May 09, 2006 27.21 27.44 27.08 27.13 410,743 +0.09(+0.32%)
May 08, 2006 27.06 27.18 26.66 27.04 397,701 +0.14(+0.53%)
May 05, 2006 26.30 26.90 26.30 26.90 374,181 +0.65(+2.47%)
May 04, 2006 26.30 26.41 26.13 26.25 311,425 -0.02(-0.09%)
May 03, 2006 26.75 26.75 26.15 26.28 414,806 -0.32(-1.20%)
May 02, 2006 26.41 26.65 26.28 26.60 562,019 +0.37(+1.40%)
May 01, 2006 26.35 26.40 26.11 26.23 505,678 +0.16(+0.62%)
Apr 28, 2006 25.44 26.10 25.19 26.07 408,926 +0.76(+3.02%)
Apr 27, 2006 25.28 25.36 25.05 25.30 322,223 -0.07(-0.28%)
Apr 26, 2006 25.40 25.48 25.29 25.37 160,363 +0.20(+0.78%)
Apr 25, 2006 25.07 25.51 25.01 25.18 256,474 +0.15(+0.62%)
Apr 24, 2006 24.98 25.07 24.80 25.02 285,981 +0.22(+0.91%)
Apr 21, 2006 24.79 24.98 24.74 24.80 313,136 +0.15(+0.59%)
Apr 20, 2006 25.36 25.39 24.64 24.65 414,164 -0.92(-3.61%)
Apr 19, 2006 25.80 25.82 25.45 25.58 275,183 -0.07(-0.29%)
Apr 18, 2006 25.57 25.82 25.43 25.65 274,542 +0.34(+1.35%)
Apr 17, 2006 25.09 25.53 24.90 25.31 205,799 +0.42(+1.67%)
Apr 13, 2006 24.77 24.94 24.49 24.89 163,463 +0.12(+0.49%)
Apr 12, 2006 24.66 24.94 24.59 24.77 251,342 +0.22(+0.88%)
Apr 11, 2006 24.90 25.06 24.45 24.56 264,171 -0.33(-1.32%)
Apr 10, 2006 25.31 25.34 24.84 24.89 430,415 -0.38(-1.51%)
Apr 07, 2006 25.46 25.55 25.18 25.27 419,724 -0.16(-0.62%)
Apr 06, 2006 25.73 25.73 25.15 25.43 659,520 +0.02(+0.10%)
Apr 05, 2006 24.86 25.73 24.77 25.40 746,010 +0.81(+3.28%)
Apr 04, 2006 24.09 24.62 24.01 24.59 764,184 +0.96(+4.08%)
Apr 03, 2006 22.97 23.71 22.66 23.63 469,116 +0.74(+3.23%)
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%)
Jan 03, 2006 20.91 21.46 20.89 21.39 460,777 +0.47(+2.23%)
Dec 30, 2005 21.21 21.21 20.75 20.92 114,820 -0.28(-1.31%)
Dec 29, 2005 21.32 21.59 21.15 21.20 375,036 -0.01(-0.06%)
Dec 28, 2005 21.26 21.27 21.11 21.21 244,714 +0.05(+0.24%)
Dec 27, 2005 20.80 21.34 20.79 21.16 135,453 +0.37(+1.76%)
Dec 23, 2005 20.69 20.86 20.63 20.80 107,764 +0.14(+0.68%)
Dec 22, 2005 20.68 20.72 20.54 20.66 205,906 -0.03(-0.16%)
Dec 21, 2005 20.18 20.75 20.18 20.69 224,508 +0.52(+2.56%)
Dec 20, 2005 20.12 20.21 20.06 20.18 104,449 +0.14(+0.68%)
Dec 19, 2005 20.23 20.39 20.03 20.04 169,557 -0.20(-0.97%)
Dec 16, 2005 20.30 20.42 20.17 20.23 165,388 +0.16(+0.81%)
Dec 15, 2005 20.20 20.30 20.06 20.07 129,252 -0.19(-0.92%)
Dec 14, 2005 20.25 20.31 20.22 20.26 102,632 +0.07(+0.35%)
Dec 13, 2005 20.30 20.38 20.15 20.19 170,733 -0.15(-0.72%)
Dec 12, 2005 20.41 20.41 20.27 20.33 115,247 +0.10(+0.47%)
Dec 09, 2005 20.19 20.31 20.06 20.24 135,881 +0.07(+0.37%)
Dec 08, 2005 20.29 20.32 20.10 20.16 91,300 -0.14(-0.68%)
Dec 07, 2005 20.45 20.52 20.15 20.30 154,590 -0.26(-1.25%)
Dec 06, 2005 20.31 20.59 20.10 20.56 246,745 +0.30(+1.46%)
Dec 05, 2005 20.07 20.49 19.99 20.26 272,617 +0.30(+1.50%)
Dec 02, 2005 19.98 20.09 19.52 19.96 211,893 +0.00(+0.02%)
Dec 01, 2005 19.77 19.96 19.73 19.96 241,934 +0.10(+0.48%)
Nov 30, 2005 19.73 19.95 19.69 19.86 189,335 +0.18(+0.93%)
Nov 29, 2005 19.69 19.77 19.66 19.68 165,708 -0.07(-0.34%)
Nov 28, 2005 19.68 19.78 19.64 19.75 182,814 +0.84(+4.46%)
Nov 25, 2005 18.90 18.90 18.90 18.90 0 +0.00(+0.00%)
Nov 23, 2005 18.90 18.90 18.90 18.90 0 +0.00(+0.00%)
Nov 22, 2005 18.90 18.90 18.90 18.90 0 +0.00(+0.00%)
Nov 21, 2005 18.90 18.90 18.90 18.90 0 +0.00(+0.00%)
Nov 18, 2005 18.90 18.90 18.90 18.90 0 +0.00(+0.00%)
Nov 17, 2005 18.90 18.90 18.90 18.90 0 +0.00(+0.00%)
Nov 16, 2005 18.90 18.90 18.90 18.90 0 +0.00(+0.00%)
Nov 15, 2005 19.12 19.13 18.82 18.90 106,801 -0.26(-1.37%)
Nov 14, 2005 19.06 19.33 18.71 19.16 171,161 +0.03(+0.17%)
Nov 11, 2005 19.10 19.13 18.93 19.13 209,220 -0.07(-0.39%)
Nov 10, 2005 19.16 19.48 18.87 19.21 247,066 +0.04(+0.22%)
Nov 09, 2005 18.84 19.28 18.71 19.16 205,478 +0.26(+1.36%)
Nov 08, 2005 19.20 19.20 18.87 18.91 254,550 -0.47(-2.40%)
Nov 07, 2005 19.35 19.42 19.31 19.37 148,175 -0.08(-0.43%)
Nov 04, 2005 19.41 19.54 19.27 19.46 199,385 +0.10(+0.54%)
Nov 03, 2005 19.31 19.55 19.31 19.35 525,777 +0.04(+0.22%)
Nov 02, 2005 19.12 19.33 19.00 19.31 198,636 +0.10(+0.54%)
Nov 01, 2005 18.94 19.42 18.92 19.21 953,306 +0.18(+0.94%)
Oct 31, 2005 18.62 19.16 18.57 19.03 913,643 +0.71(+3.86%)
Oct 28, 2005 18.01 18.35 17.93 18.32 157,476 +0.23(+1.26%)
Oct 27, 2005 18.15 18.26 17.87 18.09 206,227 -0.07(-0.41%)
Oct 26, 2005 17.78 18.22 17.78 18.17 233,809 +0.33(+1.86%)
Oct 25, 2005 17.76 18.04 17.70 17.83 167,740 +0.08(+0.47%)
Oct 24, 2005 17.50 17.75 17.40 17.75 687,744 +0.25(+1.45%)
Oct 21, 2005 17.62 17.68 17.41 17.50 633,542 -0.33(-1.84%)
Oct 20, 2005 17.93 18.09 17.73 17.83 368,514 -0.25(-1.40%)
Oct 19, 2005 18.13 18.13 17.93 18.08 534,972 -0.09(-0.50%)
Oct 18, 2005 18.24 18.28 18.03 18.17 385,299 -0.17(-0.95%)
Oct 17, 2005 18.33 18.42 18.24 18.35 168,488 +0.01(+0.07%)
Oct 14, 2005 18.17 18.35 17.97 18.33 142,509 +0.17(+0.92%)
Oct 13, 2005 18.29 18.29 17.59 18.17 457,035 -0.39(-2.13%)
Oct 12, 2005 18.71 18.77 18.51 18.56 280,421 -0.12(-0.64%)
Oct 11, 2005 18.71 18.82 18.60 18.68 364,559 -0.09(-0.47%)
Oct 10, 2005 19.56 18.89 18.71 18.77 67,673 +0.02(+0.13%)
Oct 07, 2005 18.67 19.05 18.58 18.74 281,918 -0.21(-1.12%)
Oct 06, 2005 18.96 18.96 18.96 18.96 0 +0.00(+0.00%)
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.