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 (%)
May 28, 2010 15.04 15.39 14.94 15.04 1,099,216 -0.26(-1.69%)
May 27, 2010 14.98 15.40 14.94 15.30 1,508,489 +0.62(+4.22%)
May 26, 2010 14.83 14.99 14.60 14.68 316 -0.06(-0.43%)
May 25, 2010 14.22 14.80 14.05 14.74 2,693,173 +0.12(+0.82%)
May 24, 2010 14.85 14.99 14.61 14.62 1,032,253 -0.31(-2.07%)
May 21, 2010 14.50 14.94 14.30 14.93 2,684,322 +0.28(+1.90%)
May 20, 2010 14.45 14.82 14.37 14.65 2,974,269 -0.74(-4.80%)
May 19, 2010 15.48 15.71 15.10 15.39 1,765,025 -0.23(-1.49%)
May 18, 2010 15.98 16.17 15.52 15.62 2,692 -0.26(-1.63%)
May 17, 2010 15.78 15.94 15.44 15.88 4,949,796 +0.14(+0.88%)
May 14, 2010 15.74 15.97 15.48 15.74 2,065,980 -0.32(-2.00%)
May 13, 2010 16.12 16.20 15.99 16.07 1,391,918 -0.03(-0.16%)
May 12, 2010 16.07 16.21 15.97 16.09 1,210,989 +0.16(+1.03%)
May 11, 2010 15.98 16.09 15.86 15.93 1,723,617 -0.02(-0.12%)
May 10, 2010 15.86 15.97 15.83 15.95 2,756,987 +0.32(+2.02%)
May 07, 2010 14.99 15.65 14.88 15.63 6,278,590 +0.59(+3.95%)
May 06, 2010 15.06 15.47 13.93 15.04 950 -0.20(-1.33%)
May 05, 2010 15.41 15.52 15.22 15.24 1,714,668 -0.42(-2.66%)
May 04, 2010 16.03 16.03 15.50 15.66 1,300,809 -0.56(-3.43%)
May 03, 2010 16.12 16.34 15.95 16.21 1,816,225 +0.21(+1.34%)
Apr 30, 2010 16.62 16.66 15.99 16.00 1,394,465 -0.59(-3.58%)
Apr 29, 2010 16.14 16.61 16.10 16.59 945,062 +0.56(+3.46%)
Apr 28, 2010 16.08 16.16 15.79 16.03 1,010,799 +0.05(+0.32%)
Apr 27, 2010 16.27 16.49 15.96 15.98 1,303,831 -0.30(-1.81%)
Apr 26, 2010 16.29 16.47 16.24 16.28 1,078,047 -0.01(-0.08%)
Apr 23, 2010 15.96 16.34 15.91 16.29 1,001,028 +0.31(+1.97%)
Apr 22, 2010 16.05 16.11 15.87 15.98 1,091,119 -0.21(-1.28%)
Apr 21, 2010 15.98 16.27 15.98 16.18 1,521,707 +0.15(+0.94%)
Apr 20, 2010 15.88 16.07 15.81 16.03 167,180 +0.30(+1.92%)
Apr 19, 2010 15.69 15.84 15.47 15.73 1,709,650 -0.05(-0.32%)
Apr 16, 2010 15.98 16.10 15.70 15.78 1,058,430 -0.28(-1.72%)
Apr 15, 2010 16.00 16.13 15.98 16.06 1,088,949 -0.01(-0.04%)
Apr 14, 2010 16.00 16.14 15.89 16.07 1,077,411 +0.10(+0.63%)
Apr 13, 2010 15.86 16.07 15.76 15.96 1,002,745 +0.11(+0.71%)
Apr 12, 2010 15.83 16.03 15.80 15.85 1,028,682 -0.06(-0.39%)
Apr 09, 2010 15.92 15.96 15.83 15.91 892,511 -0.01(-0.04%)
Apr 08, 2010 16.11 16.12 15.80 15.92 1,337,287 -0.18(-1.09%)
Apr 07, 2010 16.12 16.23 15.95 16.10 1,357,835 -0.11(-0.70%)
Apr 06, 2010 16.12 16.34 16.11 16.21 1,893,642 +0.04(+0.27%)
Apr 05, 2010 16.26 16.31 16.05 16.17 620,139 -0.02(-0.12%)
Apr 01, 2010 16.04 16.18 16.18 16.18 1,969,920 +0.22(+1.38%)
Mar 31, 2010 16.00 16.05 15.78 15.96 826,602 +0.00(+0.00%)
Mar 30, 2010 16.25 16.43 15.95 15.96 1,031,730 -0.26(-1.59%)
Mar 29, 2010 16.00 16.22 15.99 16.22 855,603 +0.24(+1.53%)
Mar 26, 2010 16.03 16.05 15.74 15.98 966,084 +0.03(+0.16%)
Mar 25, 2010 15.84 16.08 15.80 15.95 956,038 +0.22(+1.40%)
Mar 24, 2010 15.76 15.78 15.59 15.73 728,099 -0.07(-0.44%)
Mar 23, 2010 15.70 15.86 15.64 15.80 1,163,334 +0.08(+0.52%)
Mar 22, 2010 15.35 15.75 15.24 15.72 829,990 +0.26(+1.67%)
Mar 19, 2010 15.93 15.93 15.44 15.46 1,142,650 -0.38(-2.42%)
Mar 18, 2010 15.91 15.95 15.78 15.85 849,254 -0.03(-0.20%)
Mar 17, 2010 15.76 15.90 15.76 15.88 1,825,876 +0.19(+1.20%)
Mar 16, 2010 15.63 15.77 15.48 15.69 1,580,230 +0.11(+0.73%)
Mar 15, 2010 15.46 15.58 15.45 15.58 811,810 +0.03(+0.20%)
Mar 12, 2010 15.63 15.63 15.42 15.54 565,809 +0.05(+0.32%)
Mar 11, 2010 15.25 15.49 15.20 15.49 381,537 +0.15(+0.98%)
Mar 10, 2010 15.47 15.48 15.24 15.34 992,373 -0.09(-0.57%)
Mar 09, 2010 15.30 15.53 15.30 15.43 845,675 +0.08(+0.49%)
Mar 08, 2010 15.37 15.47 15.30 15.36 758,291 +0.01(+0.08%)
Mar 05, 2010 15.17 15.42 15.17 15.34 966,655 +0.20(+1.33%)
Mar 04, 2010 15.19 15.31 15.09 15.14 1,014,855 +0.04(+0.29%)
Mar 03, 2010 15.14 15.31 15.02 15.10 1,673,572 +0.05(+0.33%)
Mar 02, 2010 15.11 15.15 14.97 15.05 1,024,506 +0.02(+0.13%)
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.