Brookfield Asset Management Inc $42.08

down -0.14


17/4/2014 06:40 PM  |  NYSE : BAM  
Industries : Real Estate / Real Estate Development
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BAM historical data

Date Open High Low Close Volume
4/17/201442.1942.3641.9642.08306,667
4/16/201442.0742.2741.8742.22373,789
4/15/201441.8642.1641.6641.91774,731
4/14/201441.5542.0341.2041.84862,207
4/11/201440.8941.4940.7241.44798,910
4/10/201441.2541.4340.9641.02484,831
4/9/201441.5141.7241.2141.49320,408
4/8/201440.8341.5940.6441.52408,284
4/7/201440.8641.2840.7640.84347,300
4/4/201441.2541.2740.7941.03384,736
4/3/201441.3641.3740.7941.04437,017
4/2/201441.1041.4040.9641.24393,944
4/1/201440.9041.0940.7441.04412,768
3/31/201440.7540.9940.6640.85555,957
3/28/201439.9840.6039.9440.48491,422
3/27/201439.8940.0239.7239.85480,080
3/26/201439.5139.9239.4239.86575,006
3/25/201439.5239.7539.3839.53344,422
3/24/201439.4639.6238.9539.41402,929
3/21/201439.2539.7539.2339.35751,426
3/20/201439.0839.4138.7239.201,158,190
3/19/201439.7239.7439.0539.30574,553
3/18/201439.5839.9539.5339.811,178,800
3/17/201439.7139.7139.3439.611,246,920
3/14/201439.4839.7239.3439.531,497,640
3/13/201440.3540.3539.5739.69777,649
3/12/201439.9640.3439.6740.28555,758
3/11/201440.0440.2339.8040.15527,844
3/10/201440.3340.4440.0540.161,079,760
3/7/201440.6140.6140.2440.39513,608
3/6/201441.1041.1540.4640.62641,549
3/5/201440.6841.0640.4840.97476,227
3/4/201440.9040.9740.6040.68488,302
3/3/201440.1740.7040.1140.66573,213
2/28/201440.3941.1340.1940.55779,539
2/27/201440.1840.4640.0040.28494,768
2/26/201440.4040.5740.0440.08514,538
2/25/201440.6940.7240.2140.22471,821
2/24/201440.2740.8240.1740.68491,304
2/21/201440.0240.3740.0040.02518,304
2/20/201440.2140.3440.0240.14453,643
2/19/201439.7640.3839.7140.17732,164
2/18/201439.4940.0539.4939.87865,780
2/14/201439.1739.5339.0039.39638,875
2/13/201438.6539.1038.4238.92713,321
2/12/201438.4138.7738.3838.77579,590
2/11/201437.9338.5137.8838.24592,714
2/10/201437.5537.9137.4137.87943,299
2/7/201437.6837.6837.1037.51665,377
2/6/201436.8237.4336.4737.271,799,020
2/5/201437.0237.0936.6736.751,114,510
2/4/201437.5837.7337.0637.16682,090
2/3/201438.0038.2037.3337.441,191,360
1/31/201437.1538.0436.8937.951,128,490
1/30/201436.9237.7036.8537.62937,078
1/29/201436.9037.3136.5836.64791,158
1/28/201437.0537.4537.0137.33674,729
1/27/201437.6037.8136.9737.05822,291
1/24/201438.0538.2637.6137.611,403,360
1/23/201437.5638.1437.4738.121,327,680
1/22/201437.7537.9637.5137.82489,824
1/21/201438.1138.2037.6437.68524,879
1/17/201437.8338.0337.7037.861,230,340
1/16/201437.8538.0537.7937.851,933,480
1/15/201437.6538.0037.5137.801,087,140
1/14/201437.4437.6137.2837.50915,448
1/13/201437.4637.7237.3037.41626,764
1/10/201437.2837.5437.2237.42642,996
1/9/201437.5637.5937.1637.25840,025
1/8/201437.7837.8637.1337.571,222,620
1/7/201438.5238.6337.8137.831,551,480
1/6/201438.8438.8638.4238.53562,282
1/3/201438.6238.9038.4338.77382,407
1/2/201438.7239.0038.3838.631,023,940
12/31/201338.7139.0038.7138.83640,907
12/30/201338.4438.7438.3838.71597,219
12/27/201338.3038.4938.1838.38636,323
12/26/201338.2438.4638.2338.36300,854
12/24/201338.1438.3238.0038.07411,710
12/23/201337.9538.3337.7337.99575,478
12/20/201337.9538.1237.7537.81978,069
12/19/201337.7437.9537.5837.88509,834
12/18/201337.2238.0037.1337.901,005,230
12/17/201337.6337.6437.3237.34558,069
12/16/201337.6137.8237.4437.55771,799
12/13/201337.4037.6637.1437.48538,800
12/12/201337.5037.8637.3637.43792,607
12/11/201338.2938.3437.6037.73766,568
12/10/201338.6338.6338.1838.29615,669
12/9/201338.7138.9238.5438.64855,951
12/6/201338.3038.8038.2038.66590,999
12/5/201338.2038.4938.1938.26663,704
12/4/201338.1638.5537.9138.32512,707
12/3/201338.3938.4638.0838.37470,772
12/2/201338.6438.9538.5138.60532,930
11/29/201338.9839.0938.7938.84239,618
11/27/201338.9039.0338.6638.79511,184
11/26/201339.1439.4038.7338.86840,495
11/25/201339.4739.4939.0539.16503,197
11/22/201339.1539.6839.0439.49853,990
Trading Center