$27.56 -0.07 (%) Brookfield Asset Management Inc - NYSE

Feb. 9, 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
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
12/4/201533.9934.4233.8834.35827,022
12/3/201534.1934.3533.8134.00759,850
12/2/201534.6634.8933.9634.151,015,621
12/1/201534.3934.8334.3434.73748,044
11/30/201534.1534.5433.9434.34872,642
11/27/201534.0034.2133.8934.14240,304
11/25/201534.1034.4633.9334.01452,520
11/24/201533.9734.4933.7934.16887,247
11/23/201534.3234.4934.0334.08752,050
11/20/201534.3734.8534.2834.34733,863
11/19/201533.9234.3133.9234.26652,303
11/18/201533.7134.1333.3834.011,138,426
11/17/201533.3633.9033.2433.401,173,528
11/16/201533.1933.4732.9333.311,037,867
11/13/201533.0633.3632.8433.181,331,978
11/12/201533.3833.6532.9133.211,205,790
11/11/201533.4633.9533.3533.62946,328
11/10/201532.5533.5232.2733.341,483,213
11/9/201534.3334.4032.3432.582,035,142
11/6/201535.1235.1234.1634.44863,608
11/5/201534.7234.8434.3434.74843,280
11/4/201535.1435.2034.6234.74700,014
11/3/201534.7535.1534.2535.09963,909
11/2/201534.9335.1734.8134.921,242,428
10/30/201535.3935.4234.9334.971,109,985
10/29/201535.2535.6334.8335.411,093,630
10/28/201535.6035.6834.7835.271,246,093
10/27/201535.2335.7035.1735.43859,076
10/26/201535.4735.5635.2435.44818,158
10/23/201535.4035.4435.1035.291,073,268
10/22/201534.6335.6434.5335.141,065,809
10/21/201534.7434.8034.1934.43785,825
10/20/201534.2834.9034.2334.671,009,839
10/19/201533.9834.3733.8734.18731,571
10/16/201533.5334.2833.5334.09829,081
10/15/201533.5733.6733.2633.44804,002
10/14/201533.2233.6333.1833.37831,120
10/13/201533.2533.5133.0433.18691,713
10/12/201533.5433.7233.3033.38419,432
10/9/201533.0633.6133.0333.551,478,106
10/8/201532.7233.1932.6033.10906,609
10/7/201532.7032.8432.4332.74768,312
10/6/201532.5632.6632.2532.43897,122
10/5/201532.3532.7032.2532.591,204,957
10/2/201531.3332.0331.1931.991,216,218
10/1/201531.7831.8331.1731.601,901,929
9/30/201530.4731.5430.3231.443,014,763
9/29/201530.3030.4629.8729.911,593,048
9/28/201531.1031.1230.2830.281,799,906
9/25/201531.0331.5330.8131.311,197,585
9/24/201530.4430.9230.3530.761,453,416
9/23/201530.9631.1930.7130.761,178,028
9/22/201531.0031.1330.6730.921,543,632
9/21/201531.0131.5430.8331.401,351,620
9/18/201530.4831.1230.4830.891,512,592
9/17/201530.9231.3130.6930.931,584,506
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center