$34.25 -0.35 (%) Brookfield Asset Management Inc - New York Stock Exchange, Inc.

Aug. 24, 2016 | 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
8/24/201634.4534.6034.1734.25746,313
8/23/201634.6234.8534.5634.60616,966
8/22/201634.0134.5533.9434.47492,857
8/19/201634.3334.4434.0634.19858,808
8/18/201634.8034.8034.2134.491,124,675
8/17/201634.9334.9834.4534.70446,339
8/16/201634.8035.1534.6734.87652,124
8/15/201635.1535.1534.7234.82728,422
8/12/201635.5835.5834.4434.981,045,987
8/11/201635.3535.5235.1335.321,133,461
8/10/201635.3435.4735.1335.33466,799
8/9/201634.8635.2634.8435.24660,137
8/8/201634.6734.9234.6234.77540,450
8/5/201634.3734.7434.1434.69577,715
8/4/201634.1834.5034.0834.46709,896
8/3/201633.6934.1833.6634.17771,285
8/2/201634.4434.5733.6233.63901,081
8/1/201634.5534.5734.3034.42384,575
7/29/201634.0034.6834.0034.57596,899
7/28/201634.3034.4434.1234.18489,082
7/27/201634.5834.5833.9634.28580,373
7/26/201634.6534.8034.4734.56578,068
7/25/201634.8734.8734.6134.67553,911
7/22/201634.9835.1334.8135.11396,586
7/21/201635.2035.2334.8634.92398,231
7/20/201635.0635.2634.9535.21417,501
7/19/201635.1535.1534.7635.03588,135
7/18/201635.3035.3735.0435.34628,512
7/15/201635.4935.6135.2835.35440,600
7/14/201635.4035.6334.9735.49841,827
7/13/201634.6935.1934.6234.99700,053
7/12/201634.5034.7834.1834.72744,623
7/11/201633.9734.3833.8334.13774,878
7/8/201633.6534.1133.4833.84696,088
7/7/201633.9234.0133.0633.28543,278
7/6/201633.3333.7733.0033.75882,405
7/5/201633.4733.9133.3733.451,229,721
7/1/201633.0733.3833.0333.28402,180
6/30/201633.1833.3232.5333.071,561,124
6/29/201632.8233.2232.7433.09740,470
6/28/201632.5132.8032.1632.461,019,050
6/27/201632.5532.7931.8032.101,475,348
6/24/201632.4633.4832.4433.001,361,408
6/23/201634.8434.9634.2534.41791,123
6/22/201634.5634.9934.2934.30923,514
6/21/201634.0634.6733.7234.441,050,799
6/20/201634.1334.8133.8633.871,463,468
6/17/201633.0234.5933.0234.103,823,550
6/16/201632.5933.1032.2133.102,146,917
6/15/201633.4133.4132.8732.902,539,096
6/14/201634.1334.2033.2833.332,096,760
6/13/201635.0435.3234.0734.162,293,606
6/10/201635.7036.1635.5335.741,471,017
6/9/201635.3536.0035.2935.89729,420
6/8/201635.9035.9835.2035.62798,607
6/7/201635.3035.6735.1635.60762,373
6/6/201635.5035.5634.9035.13866,347
6/3/201635.3935.5034.8735.41839,138
6/2/201634.9535.2734.8235.27398,975
6/1/201634.9335.2934.8335.18471,276
5/31/201635.6135.6834.9835.10852,911
5/27/201634.8735.7934.8235.72747,278
5/26/201635.3035.5035.0035.16462,411
5/25/201635.4535.4834.9535.30831,859
5/24/201634.2235.2934.1235.111,566,915
5/23/201633.8134.0633.6434.00376,773
5/20/201633.5234.0633.5233.89598,771
5/19/201633.7833.7832.9133.481,287,328
5/18/201633.8134.3133.4433.971,374,424
5/17/201634.2234.3833.6834.061,485,836
5/16/201633.3034.6633.2534.491,843,770
5/13/201633.7433.7432.5933.181,408,346
5/12/201634.2034.2933.3633.78895,211
5/11/201634.2334.4933.7733.89565,124
5/10/201633.7034.3333.6634.22765,971
5/9/201633.7333.7633.3433.56585,925
5/6/201633.5733.8733.3333.81687,880
5/5/201634.0534.1433.5333.78745,421
5/4/201633.1233.9733.0833.87888,230
5/3/201633.6733.7333.1133.38524,799
5/2/201633.8234.1333.4533.98663,398
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center