Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brookfield Asset Management (NY: BAM )

39.24 +0.07 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2009 8.350 8.715 8.214 8.276 0 -0.38(-4.36%)
Feb 26, 2009 8.585 8.900 8.526 8.653 4,552,709 +0.17(+1.97%)
Feb 25, 2009 8.807 8.838 8.183 8.486 5,973,043 -0.28(-3.17%)
Feb 24, 2009 8.257 8.827 8.220 8.764 3,538,330 +0.52(+6.30%)
Feb 23, 2009 8.622 8.764 8.239 8.245 3,855,345 -0.33(-3.82%)
Feb 20, 2009 8.566 8.845 8.264 8.573 3,815,272 -0.27(-3.07%)
Feb 19, 2009 8.968 9.228 8.789 8.845 3,690,994 -0.12(-1.31%)
Feb 18, 2009 8.937 9.104 8.560 8.962 5,936,942 +0.09(+0.97%)
Feb 17, 2009 9.413 9.481 8.758 8.875 3,138,925 -0.83(-8.54%)
Feb 13, 2009 9.444 10.09 9.364 9.704 4,737,548 +0.38(+4.11%)
Feb 12, 2009 9.104 9.320 8.900 9.320 2,340,664 -0.01(-0.07%)
Feb 11, 2009 9.475 9.494 9.098 9.327 2,744,878 +0.02(+0.20%)
Feb 10, 2009 10.09 10.09 9.166 9.308 2,655,684 -0.82(-8.06%)
Feb 09, 2009 9.951 10.35 9.735 10.12 2,086,453 +0.23(+2.31%)
Feb 06, 2009 9.518 10.14 9.395 9.895 2,722,154 +0.35(+3.69%)
Feb 05, 2009 9.506 9.654 9.222 9.543 3,676,022 +0.00(+0.00%)
Feb 04, 2009 9.691 9.908 9.456 9.543 4,305,970 -0.14(-1.47%)
Feb 03, 2009 9.654 9.858 9.426 9.685 3,130,903 +0.01(+0.06%)
Feb 02, 2009 9.481 9.858 9.358 9.679 3,246,143 -0.07(-0.76%)
Jan 30, 2009 10.20 10.20 9.524 9.753 0 -0.29(-2.89%)
Jan 29, 2009 10.59 10.72 9.945 10.04 2,276,634 -0.63(-5.91%)
Jan 28, 2009 10.79 10.85 10.54 10.67 2,727,385 +0.23(+2.19%)
Jan 27, 2009 10.20 10.65 10.18 10.45 4,332,701 +0.28(+2.80%)
Jan 26, 2009 9.883 10.32 9.827 10.16 4,567,043 +0.40(+4.12%)
Jan 23, 2009 9.234 9.901 9.061 9.759 4,031,236 +0.35(+3.75%)
Jan 22, 2009 8.925 9.537 8.665 9.407 6,221,580 +0.12(+1.33%)
Jan 21, 2009 9.154 9.345 8.715 9.283 4,427,943 +0.15(+1.69%)
Jan 20, 2009 9.741 9.741 9.104 9.129 5,384,602 -0.78(-7.92%)
Jan 16, 2009 10.38 10.40 9.339 9.914 3,929,110 -0.03(-0.31%)
Jan 15, 2009 9.784 10.20 9.240 9.945 6,298,854 +0.06(+0.56%)
Jan 14, 2009 10.43 10.43 9.759 9.889 4,435,454 -0.75(-7.08%)
Jan 13, 2009 10.54 10.78 10.25 10.64 8,654,081 -0.04(-0.41%)
Jan 12, 2009 11.00 11.09 10.59 10.69 5,544,985 -0.49(-4.42%)
Jan 09, 2009 11.11 11.43 10.76 11.18 5,121,301 +0.25(+2.26%)
Jan 08, 2009 10.35 11.00 10.27 10.93 6,074,821 +0.35(+3.33%)
Jan 07, 2009 11.08 11.09 10.46 10.58 5,141,453 -0.40(-3.60%)
Jan 06, 2009 10.07 11.09 10.07 10.98 5,798,794 +0.91(+9.02%)
Jan 05, 2009 9.438 10.17 9.352 10.07 3,653,719 +0.54(+5.71%)
Jan 02, 2009 9.345 9.574 9.135 9.524 0 +0.09(+0.92%)
Jan 01, 2009 8.931 9.494 8.931 9.438 0 +0.00(+0.00%)
Dec 31, 2008 8.931 9.494 8.931 9.438 4,125,663 +0.39(+4.30%)
Dec 30, 2008 8.474 9.055 8.474 9.049 3,543,527 +0.53(+6.24%)
Dec 29, 2008 8.672 8.733 8.344 8.517 3,129,272 -0.25(-2.89%)
Dec 26, 2008 8.746 8.845 8.560 8.770 841,168 -0.05(-0.56%)
Dec 24, 2008 8.764 8.851 8.505 8.820 1,202,175 +0.02(+0.28%)
Dec 23, 2008 9.382 9.475 8.721 8.795 4,239,215 -0.51(-5.45%)
Dec 22, 2008 9.852 9.858 9.117 9.302 3,575,085 -0.28(-2.97%)
Dec 19, 2008 9.283 9.710 9.117 9.586 4,231,971 +0.25(+2.65%)
Dec 18, 2008 9.259 9.592 9.079 9.339 4,724,574 +0.15(+1.68%)
Dec 17, 2008 8.758 9.351 8.616 9.184 4,211,791 -0.01(-0.13%)
Dec 16, 2008 8.678 9.209 8.387 9.197 2,837,855 +0.75(+8.85%)
Dec 15, 2008 8.690 8.721 8.294 8.449 3,063,627 -0.27(-3.12%)
Dec 12, 2008 8.529 8.845 8.375 8.721 2,716,571 -0.06(-0.63%)
Dec 11, 2008 9.277 9.648 8.622 8.777 3,890,861 -0.68(-7.19%)
Dec 10, 2008 9.271 9.648 9.067 9.456 3,741,154 +0.27(+2.89%)
Dec 09, 2008 8.845 9.549 8.814 9.191 4,695,323 +0.08(+0.88%)
Dec 08, 2008 8.344 9.259 8.344 9.110 3,570,430 +0.88(+10.74%)
Dec 05, 2008 7.732 8.239 7.621 8.226 4,659,503 +0.17(+2.07%)
Dec 04, 2008 8.103 8.560 7.874 8.060 4,759,663 -0.08(-0.99%)
Dec 03, 2008 7.812 8.362 7.701 8.140 4,796,167 -0.36(-4.22%)
Dec 02, 2008 8.962 9.011 8.220 8.498 3,925,643 -0.02(-0.29%)
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.