Skip to main content

Brookfield Asset Management (NY: BAM )

38.14 -0.21 (-0.55%)
Streaming Delayed Price Updated: 12:08 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 14.18 14.18 13.65 13.87 1,670,602 -0.02(-0.18%)
Sep 29, 2009 13.89 14.02 13.79 13.89 2,071,557 +0.06(+0.40%)
Sep 28, 2009 13.64 13.95 13.50 13.84 1,760,634 +0.29(+2.16%)
Sep 25, 2009 13.56 13.65 13.47 13.54 1,398,605 +0.01(+0.07%)
Sep 24, 2009 14.52 14.60 13.43 13.54 3,361,920 -0.92(-6.36%)
Sep 23, 2009 14.69 14.78 14.43 14.45 3,225,270 -0.24(-1.62%)
Sep 22, 2009 14.38 14.72 14.17 14.69 2,092,883 +0.51(+3.62%)
Sep 21, 2009 14.22 14.30 13.91 14.18 2,344,044 -0.29(-2.03%)
Sep 18, 2009 14.66 14.66 14.34 14.47 1,724,558 -0.05(-0.38%)
Sep 17, 2009 14.56 14.86 14.42 14.53 3,859,921 +0.26(+1.80%)
Sep 16, 2009 13.80 14.50 13.78 14.27 3,095,335 +0.51(+3.68%)
Sep 15, 2009 13.53 13.81 13.39 13.76 1,498,762 +0.33(+2.45%)
Sep 14, 2009 13.05 13.47 13.05 13.43 1,478,360 +0.15(+1.15%)
Sep 11, 2009 13.24 13.36 13.07 13.28 1,529,329 +0.12(+0.88%)
Sep 10, 2009 12.93 13.19 12.90 13.17 2,661,694 +0.19(+1.46%)
Sep 09, 2009 13.34 13.34 12.93 12.98 2,602,212 -0.32(-2.39%)
Sep 08, 2009 13.39 13.49 13.15 13.29 1,614,216 +0.18(+1.40%)
Sep 04, 2009 12.84 13.12 12.75 13.11 1,757,388 +0.32(+2.48%)
Sep 03, 2009 12.69 12.88 12.43 12.79 1,935,557 +0.39(+3.15%)
Sep 02, 2009 12.45 12.58 12.34 12.40 5,024,581 -0.13(-1.07%)
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.