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

Brookfield Asset Management (NY: BAM )

39.70 +0.73 (+1.87%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 31, 2006 17.20 17.43 16.93 17.08 749,281 -0.02(-0.12%)
May 30, 2006 17.49 17.49 17.09 17.10 615,000 -0.07(-0.39%)
May 26, 2006 17.02 17.29 16.87 17.17 467,098 +0.18(+1.08%)
May 25, 2006 16.23 16.99 16.23 16.99 682,461 +0.80(+4.93%)
May 24, 2006 16.43 16.47 15.75 16.19 1,153,565 -0.32(-1.97%)
May 23, 2006 16.72 16.82 16.44 16.51 693,517 +0.07(+0.46%)
May 22, 2006 16.81 16.81 16.14 16.44 709,221 -0.37(-2.20%)
May 19, 2006 16.58 16.81 16.03 16.81 1,113,826 +0.17(+1.00%)
May 18, 2006 16.95 17.25 16.58 16.64 528,470 -0.29(-1.70%)
May 17, 2006 16.95 17.12 16.73 16.93 960,637 -0.31(-1.79%)
May 16, 2006 17.34 17.52 16.94 17.24 542,732 +0.05(+0.27%)
May 15, 2006 17.41 17.47 17.09 17.19 565,005 -0.29(-1.64%)
May 12, 2006 17.69 17.69 17.33 17.48 544,174 -0.31(-1.75%)
May 11, 2006 18.16 18.24 17.73 17.79 910,802 -0.31(-1.72%)
May 10, 2006 18.10 18.30 17.99 18.10 500,909 +0.00(+0.00%)
May 09, 2006 18.16 18.31 18.06 18.10 615,641 +0.06(+0.32%)
May 08, 2006 18.06 18.14 17.79 18.04 596,091 +0.10(+0.53%)
May 05, 2006 17.55 17.95 17.55 17.95 560,839 +0.43(+2.47%)
May 04, 2006 17.55 17.62 17.43 17.52 466,778 -0.02(-0.09%)
May 03, 2006 17.85 17.85 17.45 17.53 621,730 -0.21(-1.20%)
May 02, 2006 17.62 17.78 17.54 17.74 842,380 +0.25(+1.40%)
May 01, 2006 17.58 17.62 17.42 17.50 757,933 +0.11(+0.62%)
Apr 28, 2006 16.97 17.42 16.81 17.39 612,917 +0.51(+3.02%)
Apr 27, 2006 16.86 16.92 16.71 16.88 482,962 -0.05(-0.28%)
Apr 26, 2006 16.95 17.00 16.87 16.93 240,359 +0.13(+0.78%)
Apr 25, 2006 16.72 17.02 16.69 16.80 384,415 +0.10(+0.62%)
Apr 24, 2006 16.67 16.73 16.54 16.69 428,641 +0.15(+0.91%)
Apr 21, 2006 16.54 16.67 16.50 16.54 469,342 +0.10(+0.59%)
Apr 20, 2006 16.92 16.94 16.44 16.45 620,768 -0.62(-3.61%)
Apr 19, 2006 17.21 17.23 16.98 17.06 412,457 -0.05(-0.29%)
Apr 18, 2006 17.06 17.23 16.97 17.11 411,495 +0.23(+1.35%)
Apr 17, 2006 16.74 17.03 16.61 16.89 308,461 +0.28(+1.67%)
Apr 13, 2006 16.53 16.64 16.34 16.61 245,006 +0.08(+0.49%)
Apr 12, 2006 16.45 16.64 16.40 16.53 376,723 +0.14(+0.88%)
Apr 11, 2006 16.61 16.72 16.31 16.38 395,952 -0.22(-1.32%)
Apr 10, 2006 16.89 16.91 16.57 16.60 645,125 -0.26(-1.51%)
Apr 07, 2006 16.99 17.04 16.80 16.86 629,101 -0.11(-0.62%)
Apr 06, 2006 17.17 17.17 16.78 16.96 988,518 +0.02(+0.10%)
Apr 05, 2006 16.59 17.17 16.53 16.95 1,118,152 +0.54(+3.28%)
Apr 04, 2006 16.07 16.43 16.02 16.41 1,145,393 +0.64(+4.08%)
Apr 03, 2006 15.32 15.82 15.12 15.77 703,132 +0.49(+3.23%)
Mar 31, 2006 15.25 15.31 15.17 15.27 737,423 -0.05(-0.31%)
Mar 30, 2006 15.11 15.40 15.11 15.32 378,165 +0.26(+1.73%)
Mar 29, 2006 14.94 15.10 14.89 15.06 477,995 +0.11(+0.76%)
Mar 28, 2006 14.91 15.04 14.90 14.94 312,948 +0.03(+0.20%)
Mar 27, 2006 15.06 15.06 14.86 14.91 531,355 -0.11(-0.74%)
Mar 24, 2006 14.98 15.06 14.92 15.02 463,733 +0.05(+0.31%)
Mar 23, 2006 14.98 15.07 14.83 14.98 512,286 -0.03(-0.18%)
Mar 22, 2006 15.07 15.10 14.85 15.01 449,472 -0.06(-0.40%)
Mar 21, 2006 15.18 15.23 15.01 15.07 556,833 -0.09(-0.60%)
Mar 20, 2006 15.30 15.39 15.12 15.16 438,896 -0.10(-0.67%)
Mar 17, 2006 15.35 15.39 15.21 15.26 707,618 -0.19(-1.24%)
Mar 16, 2006 15.72 15.72 15.43 15.45 601,540 -0.27(-1.73%)
Mar 15, 2006 15.28 15.80 15.25 15.72 912,885 +0.56(+3.70%)
Mar 14, 2006 14.99 15.27 14.95 15.16 529,271 +0.22(+1.50%)
Mar 13, 2006 14.98 14.98 14.82 14.94 443,543 +0.11(+0.75%)
Mar 10, 2006 14.76 14.88 14.70 14.83 434,249 +0.07(+0.45%)
Mar 09, 2006 14.88 15.02 14.75 14.76 402,522 -0.08(-0.52%)
Mar 08, 2006 14.69 14.86 14.61 14.84 477,354 +0.09(+0.64%)
Mar 07, 2006 14.88 14.88 14.58 14.74 530,874 -0.18(-1.23%)
Mar 06, 2006 15.09 15.10 14.78 14.93 347,239 -0.17(-1.16%)
Mar 03, 2006 15.30 15.39 14.98 15.10 486,327 -0.15(-1.00%)
Mar 02, 2006 15.43 15.43 15.13 15.25 383,293 -0.15(-0.99%)
Mar 01, 2006 15.20 15.42 15.14 15.41 493,378 +0.23(+1.52%)
Feb 28, 2006 15.19 15.27 15.08 15.18 554,589 -0.02(-0.11%)
Feb 27, 2006 15.10 15.41 15.09 15.19 493,217 +0.12(+0.77%)
Feb 24, 2006 14.92 15.19 14.87 15.08 603,142 +0.19(+1.25%)
Feb 23, 2006 14.72 14.89 14.70 14.89 463,413 +0.13(+0.88%)
Feb 22, 2006 14.74 14.78 14.70 14.76 272,087 -0.03(-0.23%)
Feb 21, 2006 14.84 14.86 14.76 14.79 381,530 -0.11(-0.71%)
Feb 17, 2006 14.73 14.91 14.73 14.90 266,959 +0.16(+1.09%)
Feb 16, 2006 14.64 14.77 14.63 14.74 513,408 +0.02(+0.17%)
Feb 15, 2006 14.81 14.82 14.57 14.71 531,995 -0.09(-0.60%)
Feb 14, 2006 14.70 14.96 14.69 14.80 420,308 -0.02(-0.15%)
Feb 13, 2006 14.98 15.12 14.72 14.82 1,869,837 -0.43(-2.82%)
Feb 10, 2006 15.23 15.30 14.97 15.25 689,832 -0.16(-1.01%)
Feb 09, 2006 15.13 15.50 15.09 15.41 526,868 +0.40(+2.64%)
Feb 08, 2006 15.31 15.31 14.73 15.01 682,621 -0.30(-1.94%)
Feb 07, 2006 15.76 15.76 15.19 15.31 734,218 -0.47(-2.97%)
Feb 06, 2006 15.39 15.85 15.38 15.78 790,462 +0.47(+3.10%)
Feb 03, 2006 15.08 15.33 14.97 15.30 418,706 +0.11(+0.73%)
Feb 02, 2006 14.99 15.31 14.84 15.19 452,036 +0.26(+1.71%)
Feb 01, 2006 14.92 15.02 14.79 14.94 495,301 +0.08(+0.56%)
Jan 31, 2006 14.76 14.97 14.73 14.86 425,917 +0.13(+0.90%)
Jan 30, 2006 14.66 14.84 14.66 14.72 434,570 -0.01(-0.04%)
Jan 27, 2006 14.43 14.77 14.42 14.73 318,396 +0.32(+2.25%)
Jan 26, 2006 14.41 14.49 14.33 14.40 262,312 +0.04(+0.25%)
Jan 25, 2006 14.37 14.41 14.33 14.37 631,985 +0.02(+0.14%)
Jan 24, 2006 14.39 14.44 14.30 14.35 835,169 -0.01(-0.04%)
Jan 23, 2006 14.19 14.43 14.15 14.35 452,196 +0.22(+1.59%)
Jan 20, 2006 14.09 14.15 14.00 14.13 408,611 +0.23(+1.64%)
Jan 19, 2006 13.56 13.93 13.51 13.90 315,672 +0.36(+2.64%)
Jan 18, 2006 13.47 13.55 13.41 13.54 287,630 -0.06(-0.47%)
Jan 17, 2006 13.62 13.62 13.22 13.61 814,658 -0.09(-0.69%)
Jan 13, 2006 13.82 13.83 13.69 13.70 465,496 -0.09(-0.66%)
Jan 12, 2006 13.77 13.83 13.75 13.79 270,644 -0.03(-0.24%)
Jan 11, 2006 13.86 13.87 13.80 13.83 300,289 -0.01(-0.08%)
Jan 10, 2006 13.91 13.94 13.79 13.84 384,895 -0.07(-0.50%)
Jan 09, 2006 13.95 13.97 13.87 13.91 506,678 -0.11(-0.77%)
Jan 06, 2006 14.00 14.06 13.93 14.02 579,106 +0.02(+0.18%)
Jan 05, 2006 14.14 14.15 13.92 13.99 360,379 -0.22(-1.56%)
Jan 04, 2006 14.34 14.34 14.12 14.21 353,969 -0.06(-0.41%)
Jan 03, 2006 13.95 14.32 13.94 14.27 690,633 +0.31(+2.23%)
Dec 30, 2005 14.15 14.15 13.85 13.96 172,097 -0.19(-1.31%)
Dec 29, 2005 14.22 14.40 14.11 14.15 562,121 -0.01(-0.06%)
Dec 28, 2005 14.18 14.19 14.08 14.15 366,788 +0.03(+0.24%)
Dec 27, 2005 13.88 14.24 13.87 14.12 203,023 +0.24(+1.76%)
Dec 23, 2005 13.80 13.92 13.77 13.88 161,521 +0.09(+0.68%)
Dec 22, 2005 13.80 13.83 13.70 13.78 308,621 -0.02(-0.16%)
Dec 21, 2005 13.46 13.85 13.46 13.80 336,503 +0.34(+2.55%)
Dec 20, 2005 13.42 13.49 13.38 13.46 156,554 +0.09(+0.69%)
Dec 19, 2005 13.50 13.60 13.36 13.37 254,140 -0.13(-0.97%)
Dec 16, 2005 13.54 13.62 13.46 13.50 247,890 +0.11(+0.81%)
Dec 15, 2005 13.48 13.55 13.38 13.39 193,729 -0.12(-0.92%)
Dec 14, 2005 13.51 13.55 13.49 13.52 153,830 +0.05(+0.35%)
Dec 13, 2005 13.55 13.60 13.45 13.47 255,902 -0.10(-0.72%)
Dec 12, 2005 13.62 13.62 13.52 13.57 172,738 +0.06(+0.47%)
Dec 09, 2005 13.47 13.55 13.38 13.50 203,664 +0.05(+0.37%)
Dec 08, 2005 13.54 13.55 13.41 13.45 136,844 -0.09(-0.68%)
Dec 07, 2005 13.65 13.69 13.44 13.54 231,706 -0.17(-1.25%)
Dec 06, 2005 13.55 13.74 13.41 13.72 369,833 +0.20(+1.46%)
Dec 05, 2005 13.39 13.67 13.34 13.52 408,611 +0.20(+1.50%)
Dec 02, 2005 13.33 13.40 13.02 13.32 317,595 +0.00(+0.02%)
Dec 01, 2005 13.19 13.32 13.16 13.32 362,622 +0.06(+0.48%)
Nov 30, 2005 13.16 13.31 13.14 13.25 283,784 +0.12(+0.93%)
Nov 29, 2005 13.14 13.19 13.12 13.13 248,371 -0.04(-0.34%)
Nov 28, 2005 13.13 13.20 13.11 13.17 274,009 +0.56(+4.46%)
Nov 25, 2005 12.61 12.61 12.61 12.61 0 +0.00(+0.00%)
Nov 23, 2005 12.61 12.61 12.61 12.61 0 +0.00(+0.00%)
Nov 22, 2005 12.61 12.61 12.61 12.61 0 +0.00(+0.00%)
Nov 21, 2005 12.61 12.61 12.61 12.61 0 +0.00(+0.00%)
Nov 18, 2005 12.61 12.61 12.61 12.61 0 +0.00(+0.00%)
Nov 17, 2005 12.61 12.61 12.61 12.61 0 +0.00(+0.00%)
Nov 16, 2005 12.61 12.61 12.61 12.61 0 +0.00(+0.00%)
Nov 15, 2005 12.76 12.76 12.56 12.61 160,079 -0.17(-1.37%)
Nov 14, 2005 12.72 12.89 12.48 12.79 256,543 +0.02(+0.17%)
Nov 11, 2005 12.74 12.76 12.63 12.76 313,589 -0.05(-0.39%)
Nov 10, 2005 12.79 13.00 12.59 12.81 370,314 +0.03(+0.22%)
Nov 09, 2005 12.57 12.86 12.48 12.79 307,980 +0.17(+1.36%)
Nov 08, 2005 12.81 12.81 12.59 12.61 381,530 -0.31(-2.40%)
Nov 07, 2005 12.91 12.96 12.88 12.93 222,092 -0.06(-0.43%)
Nov 04, 2005 12.95 13.04 12.86 12.98 298,847 +0.07(+0.54%)
Nov 03, 2005 12.88 13.04 12.88 12.91 788,059 +0.03(+0.22%)
Nov 02, 2005 12.76 12.90 12.68 12.88 297,725 +0.07(+0.54%)
Nov 01, 2005 12.63 12.96 12.62 12.81 1,428,857 +0.12(+0.94%)
Oct 31, 2005 12.43 12.78 12.39 12.69 1,369,408 +0.47(+3.86%)
Oct 28, 2005 12.02 12.24 11.96 12.22 236,033 +0.15(+1.26%)
Oct 27, 2005 12.11 12.18 11.92 12.07 309,102 -0.05(-0.41%)
Oct 26, 2005 11.87 12.16 11.87 12.12 350,444 +0.22(+1.86%)
Oct 25, 2005 11.85 12.03 11.81 11.90 251,416 +0.06(+0.47%)
Oct 24, 2005 11.67 11.84 11.61 11.84 1,030,822 +0.17(+1.45%)
Oct 21, 2005 11.75 11.80 11.62 11.67 949,580 -0.22(-1.84%)
Oct 20, 2005 11.97 12.07 11.83 11.89 552,346 -0.17(-1.40%)
Oct 19, 2005 12.09 12.10 11.97 12.06 801,839 -0.06(-0.50%)
Oct 18, 2005 12.17 12.20 12.03 12.12 577,504 -0.12(-0.95%)
Oct 17, 2005 12.23 12.29 12.17 12.24 252,537 +0.01(+0.07%)
Oct 14, 2005 12.12 12.24 11.99 12.23 213,599 +0.11(+0.92%)
Oct 13, 2005 12.20 12.20 11.74 12.12 685,024 -0.26(-2.13%)
Oct 12, 2005 12.48 12.53 12.35 12.38 420,308 -0.08(-0.65%)
Oct 11, 2005 12.48 12.56 12.41 12.46 546,417 -0.06(-0.47%)
Oct 10, 2005 13.05 12.60 12.48 12.52 101,431 +0.02(+0.13%)
Oct 07, 2005 12.45 12.71 12.40 12.51 422,552 -0.14(-1.12%)
Oct 06, 2005 12.65 12.65 12.65 12.65 0 +0.00(+0.00%)
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.