Skip to main content

Brookfield Asset Management (NY: BAM )

37.98 -0.17 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 16.71 16.91 16.65 16.74 584,886 +0.13(+0.77%)
Jun 29, 2006 16.18 16.63 16.18 16.61 513,858 +0.50(+3.09%)
Jun 28, 2006 16.38 16.45 15.97 16.11 689,081 -0.14(-0.86%)
Jun 27, 2006 16.35 16.49 16.19 16.25 829,195 -0.10(-0.60%)
Jun 26, 2006 16.22 16.51 16.21 16.35 519,359 +0.12(+0.74%)
Jun 23, 2006 16.00 16.42 15.88 16.23 440,727 +0.02(+0.10%)
Jun 22, 2006 16.30 16.37 16.16 16.21 356,756 -0.17(-1.06%)
Jun 21, 2006 16.18 16.43 16.17 16.39 671,446 +0.20(+1.25%)
Jun 20, 2006 16.50 16.50 15.90 16.19 871,100 -0.20(-1.23%)
Jun 19, 2006 16.46 16.52 16.37 16.39 804,279 -0.05(-0.28%)
Jun 16, 2006 16.58 16.58 16.43 16.43 593,784 -0.21(-1.26%)
Jun 15, 2006 16.48 16.64 16.46 16.64 990,342 +0.22(+1.33%)
Jun 14, 2006 16.75 16.98 16.19 16.42 1,277,365 -0.34(-2.04%)
Jun 13, 2006 16.75 16.96 16.70 16.77 1,704,988 +0.02(+0.10%)
Jun 12, 2006 17.22 17.22 16.65 16.75 857,671 -0.27(-1.57%)
Jun 09, 2006 16.79 17.15 16.79 17.02 642,323 +0.48(+2.92%)
Jun 08, 2006 16.81 16.81 16.17 16.54 1,125,279 -0.55(-3.21%)
Jun 07, 2006 17.37 17.67 17.05 17.08 482,146 -0.21(-1.22%)
Jun 06, 2006 17.31 17.40 17.01 17.29 693,935 +0.10(+0.60%)
Jun 05, 2006 17.68 17.80 17.18 17.19 510,299 -0.62(-3.49%)
Jun 02, 2006 17.75 17.97 17.50 17.81 601,227 +0.30(+1.72%)
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.