$33.82 -0.32 (%) Brookfield Asset Management Inc - New York Stock Exchange, Inc.

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BAM historical data

Date Open High Low Close Volume
4/29/201634.1334.1433.6933.82539,178
4/28/201634.2134.5834.0134.14651,743
4/27/201634.1534.4533.9734.35679,043
4/26/201634.0734.6034.0034.111,185,256
4/25/201633.6834.0633.4934.061,479,316
4/22/201633.0933.8332.9233.751,451,948
4/21/201634.2134.2533.1033.151,851,987
4/20/201633.9934.4733.9934.23637,178
4/19/201634.1034.1133.7034.05673,138
4/18/201633.2733.9233.1833.83869,969
4/15/201633.2833.5133.2033.47591,596
4/14/201633.2633.3832.9733.281,053,169
4/13/201633.5733.7733.1333.28739,935
4/12/201632.9533.5032.9533.36916,944
4/11/201633.3533.5932.9132.96663,663
4/8/201633.2633.7033.0533.19806,598
4/7/201632.6532.8132.1932.771,655,148
4/6/201632.7633.1132.7332.93947,910
4/5/201632.3032.8432.1632.781,067,801
4/4/201634.3134.4232.7332.803,018,024
4/1/201634.4534.6534.2034.61832,471
3/31/201634.9235.3334.6634.79791,186
3/30/201634.6535.2534.6534.91778,810
3/29/201633.6434.4533.4834.381,354,015
3/28/201633.6533.9033.6533.751,947,638
3/24/201633.8433.8733.3933.69915,638
3/23/201634.5734.6033.9834.04615,583
3/22/201634.0034.5433.6834.461,270,406
3/21/201634.3834.6034.0634.40936,565
3/18/201635.0535.0934.3434.361,946,581
3/17/201634.1435.1034.0034.982,285,550
3/16/201633.0834.1033.0834.051,938,742
3/15/201632.7833.3232.7833.211,327,952
3/14/201633.0833.1732.7433.00929,964
3/11/201632.4633.1632.4033.051,039,191
3/10/201632.3832.7431.6932.00945,613
3/9/201631.9832.4631.8432.221,111,272
3/8/201631.5831.8631.1631.76880,826
3/7/201631.6432.0631.4231.811,187,644
3/4/201631.3932.0031.2231.991,465,830
3/3/201631.1131.4031.0531.261,111,989
3/2/201632.0132.0230.9331.261,839,469
3/1/201630.9932.1730.9632.152,072,597
2/29/201631.0331.2130.4930.661,352,950
2/26/201631.1131.5030.7630.991,103,751
2/25/201630.7030.9530.4230.931,227,027
2/24/201630.0430.7529.6830.731,624,697
2/23/201630.6830.9830.4330.461,847,802
2/22/201630.8431.3430.7330.881,600,060
2/19/201630.7230.8230.3530.371,225,955
2/18/201631.1431.3330.7730.941,624,166
2/17/201630.0231.4229.9831.102,487,401
2/16/201629.1029.6728.8529.631,647,760
2/12/201627.9128.9927.7128.693,033,981
2/11/201627.1227.4826.9727.303,743,920
2/10/201627.7428.1327.6627.772,518,661
2/9/201627.3127.9827.3127.562,766,126
2/8/201628.4528.4527.3327.631,861,849
2/5/201629.4029.5928.7728.821,085,126
2/4/201628.9829.5328.7929.501,410,523
2/3/201629.2229.3728.5828.931,411,555
2/2/201629.2029.3928.7628.931,078,194
2/1/201629.7829.9129.2429.81802,840
1/29/201629.8430.2229.6629.961,384,969
1/28/201629.2230.0829.1629.662,319,295
1/27/201628.7229.5028.6329.021,286,572
1/26/201628.5929.0728.5128.861,337,697
1/25/201628.7228.8428.2728.361,866,820
1/22/201628.6829.0428.4928.882,458,194
1/21/201627.5028.3127.4328.022,356,349
1/20/201627.3127.6626.1327.402,379,247
1/19/201628.1328.3027.5327.751,883,282
1/15/201628.2228.3627.6327.782,376,075
1/14/201628.6129.3628.3029.111,522,615
1/13/201629.0729.5328.4128.542,433,560
1/12/201629.0329.3228.7628.991,833,205
1/11/201628.6328.8628.4228.811,954,616
1/8/201628.9528.9528.3428.412,193,248
1/7/201628.9129.1428.6428.732,592,775
1/6/201629.8529.9829.2829.542,678,370
1/5/201630.4630.6130.1130.361,745,094
1/4/201631.0431.0429.9730.351,775,454
12/31/201531.7131.8331.3631.53862,858
12/30/201532.0032.2531.8631.92579,848
12/29/201532.1032.3431.8632.12665,209
12/28/201532.0832.2931.7831.96480,494
12/24/201531.8932.3531.8632.15409,363
12/23/201531.6832.2031.3931.891,082,208
12/22/201531.4031.6031.0631.50805,166
12/21/201531.6531.9230.9431.251,173,667
12/18/201531.6931.9931.4031.431,248,690
12/17/201532.3132.5031.8131.96819,671
12/16/201531.8832.3931.7032.331,007,112
12/15/201531.5331.8031.3231.581,429,131
12/14/201531.6331.9130.9431.351,189,699
12/11/201531.9932.1631.4731.59793,906
12/10/201532.4132.7832.3232.44867,146
12/9/201532.6232.9632.1732.45993,367
12/8/201533.2433.2432.5632.601,443,355
12/7/201534.0834.1833.3733.471,191,717
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center