$34.67 -0.31 (%) Brookfield Asset Management Inc - NYSE

Jul. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BAM historical data

Date Open High Low Close Volume
7/30/201534.9334.9734.4734.672,383,339
7/29/201534.5435.2034.4034.982,218,039
7/28/201534.5934.7634.1334.491,862,680
7/27/201534.5934.8134.1934.361,101,575
7/24/201534.9435.0834.5234.63841,038
7/23/201535.3335.4634.7034.861,008,816
7/22/201535.2635.6635.1235.39640,935
7/21/201535.7135.8835.1535.56818,976
7/20/201536.3036.3735.6635.67794,615
7/17/201536.1436.2535.8636.18949,919
7/16/201535.7236.1635.5336.05858,130
7/15/201535.3935.6035.1535.531,220,820
7/14/201535.0435.5534.8635.441,150,087
7/13/201535.0635.2334.9135.12598,157
7/10/201534.6434.9134.3734.821,151,477
7/9/201535.3435.6134.3034.341,820,345
7/8/201535.5435.6634.8434.961,022,627
7/7/201535.5235.8535.0635.79759,184
7/6/201534.6035.8134.3835.591,071,468
7/2/201535.0435.4834.9335.39935,578
7/1/201535.2335.4035.0535.24598,731
6/30/201535.1535.2134.7434.931,181,800
6/29/201536.4136.4134.9434.961,460,715
6/26/201536.3936.8136.2536.742,650,636
6/25/201536.5336.5836.3536.501,717,451
6/24/201536.0636.4935.9436.311,172,982
6/23/201536.0036.0535.8636.032,813,663
6/22/201535.7836.0435.7235.912,878,409
6/19/201535.4635.8335.3735.701,800,848
6/18/201534.9235.6934.7235.651,280,303
6/17/201534.7034.8434.1334.561,232,576
6/16/201535.0035.0034.5834.70678,904
6/15/201534.6535.1234.5135.03613,886
6/12/201535.0035.0734.5334.82937,532
6/11/201535.6035.6035.2135.35423,708
6/10/201535.5135.7535.3235.441,203,258
6/9/201534.3035.1634.1235.101,517,671
6/8/201534.3534.3533.8434.201,116,504
6/5/201534.5334.5834.1134.33859,362
6/4/201535.1235.3534.3834.651,117,679
6/3/201535.5835.6735.2535.31565,851
6/2/201535.5535.8135.3835.69702,519
6/1/201535.3835.4934.8435.38830,158
5/29/201535.6936.3035.0435.381,126,523
5/28/201535.6335.9435.3735.90733,096
5/27/201535.7835.8935.4335.78776,906
5/26/201535.9736.0235.6035.82910,339
5/22/201536.2536.3035.7635.91644,897
5/21/201536.1636.4436.0736.36632,346
5/20/201536.4136.6136.0936.13970,197
5/19/201535.9736.6235.8636.35781,451
5/18/201536.5536.7036.2536.28425,008
5/15/201536.4536.5836.2236.541,157,804
5/14/201536.3436.4736.0936.41978,574
5/13/201536.3936.7736.0936.18981,190
5/12/201554.8654.8654.1954.45627,022
5/11/201554.6155.1354.5754.63728,386
5/8/201554.0454.7954.0054.621,229,103
5/7/201552.6553.6152.6253.491,778,045
5/6/201553.6453.6452.0152.822,362,072
5/5/201554.3754.3953.0953.28695,253
5/4/201554.4054.7554.3054.42804,364
5/1/201553.8954.2353.7054.16762,399
4/30/201554.8454.9953.5753.851,122,371
4/29/201555.4355.5255.0155.09746,732
4/28/201555.2355.6455.1855.591,776,931
4/27/201555.7155.7955.2155.351,327,712
4/24/201555.6455.7255.4355.581,083,937
4/23/201555.5555.6855.4355.551,578,182
4/22/201555.6255.7455.3455.542,329,709
4/21/201555.4355.6955.1255.458,490,560
4/20/201557.7258.1557.4957.84328,284
4/17/201557.8257.9357.0757.37497,488
4/16/201558.1458.3457.3457.80447,146
4/15/201557.7158.5057.6157.99393,938
4/14/201557.5058.0557.4357.80485,537
4/13/201557.4457.6857.0957.34465,783
4/10/201557.7557.9757.4057.48343,939
4/9/201557.0657.5857.0357.52648,367
4/8/201555.7556.9155.7356.55701,718
4/7/201555.2156.1855.1955.45504,998
4/6/201554.8556.1254.6755.28557,522
4/2/201553.7654.8553.7354.76631,454
4/1/201553.3753.6252.8653.41506,972
3/31/201553.6153.9953.2753.61714,326
3/30/201553.5154.4553.3554.00618,574
3/27/201553.2853.8052.6153.57653,773
3/26/201553.5253.8752.7953.37992,870
3/25/201555.0455.3653.6453.86740,659
3/24/201554.2955.0354.0154.91740,412
3/23/201554.7654.9054.1354.23699,348
3/20/201553.9855.2653.8354.66821,010
3/19/201553.8154.0453.4153.43603,874
3/18/201553.4054.5352.8954.31632,411
3/17/201553.0653.9152.7853.69504,351
3/16/201553.1953.9753.1853.44488,888
3/13/201553.8753.9152.8953.26434,378
3/12/201553.0854.1453.0354.13697,748
3/11/201552.9753.4852.6453.02407,109
3/10/201553.2853.5352.8153.09647,217
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!