Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Brookfield Asset Management (NY: BAM )

42.02 +0.22 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 11.02 11.16 10.66 10.99 4,000,649 +0.08(+0.74%)
May 28, 2009 10.79 11.01 10.59 10.91 3,248,842 +0.13(+1.22%)
May 27, 2009 11.26 11.31 10.74 10.78 3,491,151 -0.45(-4.01%)
May 26, 2009 10.79 11.39 10.78 11.23 3,040,716 +0.34(+3.16%)
May 22, 2009 10.90 11.00 10.80 10.89 2,350,902 -0.07(-0.63%)
May 21, 2009 11.13 11.13 10.72 10.96 4,112,318 -0.43(-3.79%)
May 20, 2009 11.41 11.67 11.32 11.39 3,955,750 +0.10(+0.89%)
May 19, 2009 11.03 11.41 10.96 11.29 2,660,156 +0.33(+2.96%)
May 18, 2009 10.94 11.00 10.77 10.96 2,906,672 +0.22(+2.10%)
May 15, 2009 10.87 11.06 10.61 10.74 2,654,685 -0.25(-2.28%)
May 14, 2009 10.67 11.06 10.51 10.99 2,914,756 +0.46(+4.33%)
May 13, 2009 10.82 10.97 10.49 10.53 2,815,961 -0.59(-5.28%)
May 12, 2009 11.27 11.35 10.82 11.12 4,386,202 -0.18(-1.55%)
May 11, 2009 11.34 11.42 10.98 11.29 3,380,095 -0.22(-1.90%)
May 08, 2009 10.90 11.57 10.80 11.51 4,206,480 +0.79(+7.34%)
May 07, 2009 10.36 11.06 10.36 10.72 5,149,425 +0.44(+4.32%)
May 06, 2009 9.812 10.39 9.812 10.28 4,441,644 +0.53(+5.45%)
May 05, 2009 9.718 9.830 9.468 9.749 5,509,151 +0.05(+0.52%)
May 04, 2009 9.574 9.730 9.424 9.699 3,204,144 +0.28(+2.99%)
May 01, 2009 9.605 9.743 9.305 9.418 2,351,728 -0.29(-2.96%)
Apr 30, 2009 9.605 10.05 9.605 9.705 3,884,756 +0.17(+1.77%)
Apr 29, 2009 9.112 9.633 9.080 9.537 2,445,229 +0.49(+5.46%)
Apr 28, 2009 8.837 9.212 8.724 9.043 2,186,873 +0.06(+0.70%)
Apr 27, 2009 8.968 9.418 8.924 8.980 2,751,855 -0.37(-3.94%)
Apr 24, 2009 9.487 9.487 9.230 9.349 3,947,009 +0.12(+1.29%)
Apr 23, 2009 9.212 9.287 9.037 9.230 2,557,824 +0.10(+1.10%)
Apr 22, 2009 8.905 9.412 8.905 9.130 3,051,380 +0.01(+0.14%)
Apr 21, 2009 8.555 9.162 8.555 9.118 3,256,194 +0.37(+4.21%)
Apr 20, 2009 9.480 9.480 8.687 8.749 3,525,719 -1.01(-10.31%)
Apr 17, 2009 9.643 9.949 9.568 9.755 5,095,128 +0.14(+1.43%)
Apr 16, 2009 9.836 9.874 9.487 9.618 3,535,139 -0.04(-0.45%)
Apr 15, 2009 9.712 9.824 9.452 9.662 2,701,855 -0.07(-0.77%)
Apr 14, 2009 9.949 10.10 9.662 9.737 3,499,091 -0.23(-2.32%)
Apr 13, 2009 9.662 10.07 9.543 9.968 3,388,216 +0.10(+1.01%)
Apr 09, 2009 9.649 9.880 9.462 9.868 2,390,126 +0.76(+8.37%)
Apr 08, 2009 9.087 9.168 8.862 9.105 1,625,702 +0.19(+2.17%)
Apr 07, 2009 9.068 9.068 8.849 8.912 2,033,283 -0.45(-4.81%)
Apr 06, 2009 9.505 9.543 9.037 9.362 2,414,123 -0.25(-2.60%)
Apr 03, 2009 9.430 9.643 9.199 9.612 1,542,926 +0.21(+2.19%)
Apr 02, 2009 9.343 9.705 9.230 9.405 2,735,906 +0.39(+4.37%)
Apr 01, 2009 8.487 9.105 8.443 9.012 4,000,360 +0.40(+4.64%)
Mar 31, 2009 8.780 8.880 8.412 8.612 3,497,416 +0.14(+1.70%)
Mar 30, 2009 8.443 8.668 8.268 8.468 3,228,846 -0.59(-6.49%)
Mar 26, 2009 8.893 9.087 8.755 9.055 3,364,194 +0.32(+3.65%)
Mar 25, 2009 8.855 8.943 8.374 8.737 3,212,942 +0.00(+0.00%)
Mar 24, 2009 8.830 9.043 8.630 8.737 3,053,223 -0.35(-3.85%)
Mar 23, 2009 8.774 9.093 8.724 9.087 3,722,230 +0.88(+10.74%)
Mar 20, 2009 8.468 8.637 8.193 8.205 2,687,247 -0.31(-3.60%)
Mar 19, 2009 8.849 9.102 8.268 8.512 3,322,844 -0.57(-6.33%)
Mar 18, 2009 8.768 9.193 8.605 9.087 4,649,325 +0.25(+2.83%)
Mar 17, 2009 8.724 8.868 8.530 8.837 4,290,613 +0.22(+2.54%)
Mar 16, 2009 8.749 8.937 8.612 8.618 4,177,810 +0.01(+0.15%)
Mar 13, 2009 8.574 8.749 8.268 8.605 0 +0.16(+1.92%)
Mar 12, 2009 7.874 8.518 7.618 8.443 3,792,649 +0.64(+8.25%)
Mar 11, 2009 7.793 7.924 7.562 7.799 3,101,790 +0.21(+2.72%)
Mar 10, 2009 7.480 7.724 7.329 7.593 5,866,805 +0.37(+5.19%)
Mar 09, 2009 7.174 7.405 7.006 7.218 4,407,387 -0.06(-0.77%)
Mar 06, 2009 7.306 7.549 7.018 7.274 0 -0.01(-0.09%)
Mar 05, 2009 7.487 7.680 7.256 7.281 2,428,112 -0.44(-5.67%)
Mar 04, 2009 7.612 7.880 7.468 7.718 2,999,884 +0.05(+0.65%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.