Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Monday, November 23, 2009, 7:25PM ET - U.S. Markets Closed. Dow Up 1.29% Nasdaq Up 1.40%
Brookfield Asset Management Inc. (BAM)At 4:00PM ET: 21.17  Up 0.48 (2.32%)  
MORE ON BAM
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
20-Nov-0920.6120.7420.3820.691,306,10020.69
19-Nov-0921.1621.2220.7220.811,643,70020.81
18-Nov-0921.3721.5921.1921.33949,80021.33
17-Nov-0921.3521.4121.1321.372,461,60021.37
16-Nov-0921.2621.5021.1621.351,208,70021.35
13-Nov-0921.0521.3920.9021.141,535,80021.14
12-Nov-0921.1921.3920.9521.00613,50021.00
11-Nov-0921.5621.6821.0121.121,185,00021.12
10-Nov-0921.5921.5921.1221.26749,90021.26
9-Nov-0921.5421.9621.4021.57992,40021.57
6-Nov-0921.2221.5520.9721.101,308,00021.10
5-Nov-0921.4021.7021.2721.68506,70021.68
4-Nov-0921.1321.7821.1121.241,155,60021.24
3-Nov-0920.4020.8920.2120.861,148,30020.86
2-Nov-0921.1221.3020.3320.601,542,00020.60
30-Oct-0921.5421.5420.6920.901,769,50020.90
29-Oct-0921.2421.6920.9221.621,472,70021.62
28-Oct-0921.9521.9520.9021.01901,20021.01
28-Oct-09 $ 0.13 Dividend
27-Oct-0922.3722.4822.0722.15834,60022.02
26-Oct-0922.8223.2422.1022.31935,70022.18
23-Oct-0923.1523.2422.6222.79739,30022.66
22-Oct-0922.5623.2022.1023.141,652,30023.00
21-Oct-0923.0023.2222.7022.711,250,50022.58
20-Oct-0923.1523.2022.8323.09934,30022.95
19-Oct-0923.0623.2522.9523.151,059,30023.01
16-Oct-0923.0023.0422.6622.871,020,70022.74
15-Oct-0922.9323.3622.8223.251,370,90023.11
14-Oct-0923.3723.4823.0523.241,966,70023.10
13-Oct-0922.9423.2922.5922.851,438,30022.72
12-Oct-0923.0923.2522.7122.88629,10022.75
9-Oct-0923.5823.8522.8323.002,009,00022.87
8-Oct-0922.8524.0522.8023.533,284,70023.39
7-Oct-0922.4422.7022.2322.64725,80022.51
6-Oct-0922.2622.8322.1022.521,203,40022.39
5-Oct-0921.8122.1121.4422.03765,10021.90
2-Oct-0921.0321.7420.7921.491,246,60021.36
1-Oct-0922.7022.8421.4421.481,795,60021.35
30-Sep-0923.2223.2222.3622.711,020,20022.58
29-Sep-0922.7522.9622.5822.751,265,10022.62
28-Sep-0922.3422.8422.1022.751,075,20022.62
25-Sep-0922.2022.3822.0222.18854,10022.05
24-Sep-0923.7723.9022.0022.222,053,10022.09
23-Sep-0924.0624.2023.6323.671,969,60023.53
22-Sep-0923.5424.1023.2124.061,278,10023.92
21-Sep-0923.2923.4222.7823.221,431,50023.08
18-Sep-0924.0124.0123.4923.701,053,20023.56
17-Sep-0923.8524.3423.6123.792,357,20023.65
16-Sep-0922.5923.7522.5723.751,890,30023.61
15-Sep-0922.1622.6121.9222.54915,30022.41
14-Sep-0921.3722.0621.3722.00902,80021.87
11-Sep-0921.6821.8721.4021.75934,00021.62
10-Sep-0921.1821.6021.1321.561,625,50021.43
9-Sep-0921.8421.8421.1821.251,589,20021.13
8-Sep-0921.9222.0921.5321.77985,80021.64
4-Sep-0921.0321.4820.8821.471,073,20021.34
3-Sep-0920.7821.0920.3620.951,182,00020.83
2-Sep-0920.3820.6020.2020.313,068,40020.19
1-Sep-0921.3321.7320.3520.533,105,80020.41
31-Aug-0920.3520.3919.8620.331,058,00020.21
28-Aug-0920.7820.9420.3620.61838,50020.49
27-Aug-0920.6520.6620.0020.611,026,70020.49
26-Aug-0920.7020.9620.2920.741,334,30020.62
25-Aug-0920.8621.2120.6320.701,723,00020.58
24-Aug-0921.2721.3120.4720.56956,40020.44
21-Aug-0920.8021.0720.4421.031,198,40020.91
20-Aug-0920.4320.4720.1920.44809,50020.32
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions