Skip to main content

Brookfield Asset Management (NY: BAM )

41.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 26.73 26.84 26.34 26.38 854,806 -0.37(-1.39%)
May 30, 2007 26.54 26.87 26.52 26.75 928,894 +0.13(+0.50%)
May 29, 2007 26.49 26.71 26.36 26.61 1,128,434 +0.09(+0.33%)
May 25, 2007 26.54 26.96 26.34 26.53 844,407 +0.29(+1.10%)
May 24, 2007 27.12 27.14 26.11 26.24 1,606,603 -0.84(-3.09%)
May 23, 2007 27.16 27.38 27.06 27.08 886,650 -0.06(-0.21%)
May 22, 2007 27.02 27.22 26.72 27.13 1,093,071 +0.17(+0.62%)
May 21, 2007 26.83 27.08 26.83 26.97 563,714 +0.23(+0.84%)
May 18, 2007 27.16 27.17 26.67 26.74 972,418 -0.19(-0.71%)
May 17, 2007 26.87 27.32 26.87 26.93 1,119,793 +0.06(+0.23%)
May 16, 2007 27.06 27.14 26.50 26.87 1,369,899 -0.06(-0.23%)
May 15, 2007 26.66 27.19 26.40 26.93 1,954,598 +0.44(+1.67%)
May 14, 2007 26.64 26.85 26.46 26.49 579,098 -0.15(-0.56%)
May 11, 2007 25.85 26.69 25.85 26.64 973,378 +0.69(+2.65%)
May 10, 2007 26.35 26.53 25.89 25.96 1,225,084 -0.71(-2.66%)
May 09, 2007 27.01 27.00 26.57 26.66 1,429,425 -0.19(-0.71%)
May 08, 2007 26.28 26.98 26.26 26.86 1,330,215 +0.45(+1.72%)
May 07, 2007 26.21 26.61 26.10 26.40 1,602,082 +0.43(+1.67%)
May 04, 2007 25.68 26.16 25.63 25.97 2,139,097 +0.47(+1.85%)
May 03, 2007 25.63 26.01 25.02 25.50 2,251,588 -0.18(-0.71%)
May 02, 2007 24.52 26.32 24.49 25.68 4,471,814 +1.72(+7.20%)
May 01, 2007 24.21 24.26 23.89 23.96 1,690,411 -0.27(-1.12%)
Apr 30, 2007 23.96 24.60 23.91 24.23 1,437,906 +0.34(+1.41%)
Apr 27, 2007 23.54 23.98 23.39 23.89 1,339,176 +0.26(+1.11%)
Apr 26, 2007 23.72 24.01 23.59 23.63 1,258,367 -0.30(-1.25%)
Apr 25, 2007 23.79 24.02 23.75 23.93 722,633 +0.15(+0.63%)
Apr 24, 2007 23.82 23.88 23.65 23.78 850,486 -0.05(-0.21%)
Apr 23, 2007 24.03 24.09 23.74 23.83 864,727 -0.15(-0.63%)
Apr 20, 2007 23.95 24.04 23.84 23.98 701,991 +0.26(+1.09%)
Apr 19, 2007 23.49 23.98 23.34 23.72 1,048,106 -0.15(-0.63%)
Apr 18, 2007 23.74 23.90 23.69 23.87 795,120 +0.05(+0.23%)
Apr 17, 2007 23.54 23.96 23.53 23.81 762,957 +0.27(+1.13%)
Apr 16, 2007 23.33 23.62 23.07 23.55 1,166,198 +0.51(+2.22%)
Apr 13, 2007 23.16 23.27 22.80 23.04 1,460,788 -0.12(-0.52%)
Apr 12, 2007 22.86 23.26 22.69 23.16 620,383 +0.15(+0.63%)
Apr 11, 2007 23.04 23.21 22.95 23.01 1,017,703 +0.00(+0.00%)
Apr 10, 2007 23.31 23.31 22.92 23.01 1,014,343 -0.13(-0.56%)
Apr 09, 2007 22.91 23.27 22.80 23.14 1,474,389 +0.32(+1.42%)
Apr 05, 2007 22.54 22.88 22.45 22.81 1,014,343 +0.24(+1.05%)
Apr 04, 2007 22.54 22.58 22.27 22.58 786,959 +0.07(+0.30%)
Apr 03, 2007 22.39 22.54 22.13 22.51 1,126,194 +0.20(+0.90%)
Apr 02, 2007 21.91 22.44 21.79 22.31 1,025,544 +0.54(+2.47%)
Mar 30, 2007 21.93 22.04 21.69 21.77 885,049 -0.20(-0.93%)
Mar 29, 2007 22.17 22.26 21.85 21.98 741,195 +0.02(+0.10%)
Mar 28, 2007 21.77 22.01 21.58 21.96 947,296 -0.01(-0.06%)
Mar 27, 2007 22.20 22.29 21.89 21.97 808,722 -0.36(-1.62%)
Mar 26, 2007 22.52 22.52 22.12 22.33 745,035 +0.04(+0.17%)
Mar 23, 2007 22.16 22.33 22.08 22.29 680,709 +0.13(+0.58%)
Mar 22, 2007 22.42 22.44 22.09 22.16 952,016 -0.29(-1.30%)
Mar 21, 2007 22.16 22.46 22.10 22.46 872,568 +0.32(+1.43%)
Mar 20, 2007 22.19 22.33 21.89 22.14 633,344 +0.05(+0.23%)
Mar 19, 2007 21.99 22.17 21.99 22.09 753,836 +0.36(+1.65%)
Mar 16, 2007 21.68 22.19 21.66 21.73 902,491 +0.06(+0.27%)
Mar 15, 2007 21.54 21.91 21.50 21.67 721,353 +0.16(+0.76%)
Mar 14, 2007 21.37 21.61 21.10 21.51 1,202,042 +0.08(+0.39%)
Mar 13, 2007 22.10 22.16 21.39 21.43 960,577 -0.67(-3.05%)
Mar 12, 2007 22.17 22.33 21.92 22.10 641,985 -0.12(-0.56%)
Mar 09, 2007 22.22 22.33 22.09 22.23 790,960 +0.20(+0.93%)
Mar 08, 2007 22.03 22.12 21.96 22.02 1,058,667 +0.01(+0.04%)
Mar 07, 2007 22.08 22.19 21.92 22.01 1,008,422 -0.06(-0.26%)
Mar 06, 2007 22.06 22.37 21.96 22.07 1,477,270 +0.43(+1.96%)
Mar 05, 2007 21.68 22.29 21.19 21.65 1,821,466 -0.34(-1.55%)
Mar 02, 2007 22.60 22.80 21.98 21.99 1,420,784 -0.61(-2.71%)
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.