Skip to main content

Brookfield Asset Management (NY: BAM )

37.90 -0.08 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 14.07 14.22 13.95 13.97 1,879,199 -0.15(-1.09%)
Jun 29, 2010 14.26 14.28 14.06 14.13 2,154,623 -0.49(-3.38%)
Jun 25, 2010 14.62 14.74 14.42 14.62 1,145,032 +0.17(+1.15%)
Jun 24, 2010 14.59 14.63 14.32 14.45 1,402,203 -0.24(-1.64%)
Jun 23, 2010 14.87 14.96 14.60 14.70 1,432,996 -0.23(-1.53%)
Jun 22, 2010 15.29 15.38 14.91 14.92 1,430,591 -0.38(-2.50%)
Jun 21, 2010 15.29 15.55 15.20 15.31 1,941,082 +0.15(+1.02%)
Jun 18, 2010 15.15 15.31 15.13 15.15 1,747,390 -0.07(-0.45%)
Jun 17, 2010 15.22 15.24 14.97 15.22 2,100,855 -0.01(-0.04%)
Jun 16, 2010 15.13 15.30 15.09 15.23 1,640,652 -0.07(-0.44%)
Jun 15, 2010 14.89 15.29 14.87 15.29 1,559,986 +0.44(+3.00%)
Jun 14, 2010 14.89 15.13 14.79 14.85 1,509,519 +0.14(+0.92%)
Jun 11, 2010 14.73 14.82 14.47 14.71 1,543,597 -0.06(-0.42%)
Jun 10, 2010 14.63 14.79 14.49 14.78 1,543,186 +0.43(+3.03%)
Jun 09, 2010 14.45 14.72 14.31 14.34 1,727,002 -0.00(-0.02%)
Jun 08, 2010 14.36 14.42 13.94 14.34 1,543,141 +0.01(+0.09%)
Jun 07, 2010 14.34 14.63 14.29 14.33 1,778,117 -0.01(-0.09%)
Jun 04, 2010 14.34 14.91 14.28 14.34 1,459,850 -0.81(-5.34%)
Jun 03, 2010 15.00 15.29 14.96 15.15 1,301,896 +0.12(+0.78%)
Jun 02, 2010 14.74 15.05 14.54 15.04 1,721,799 +0.51(+3.53%)
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.