$46.57 0.00 (%) Brookfield Asset Management Inc - NYSE

Oct. 23, 2014 | 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
10/23/201445.8846.8445.8746.57453,953
10/22/201446.4146.4645.5545.66646,303
10/21/201445.7746.6945.5246.56924,125
10/20/201445.3345.8445.0745.70501,221
10/17/201444.9045.5144.6045.38806,323
10/16/201442.9644.7142.6044.511,150,749
10/15/201443.7443.9842.8843.65865,056
10/14/201443.5244.2943.4643.88753,814
10/13/201444.0044.3843.6643.66479,155
10/10/201444.3344.4443.8643.96821,001
10/9/201444.8044.8744.0744.40816,240
10/8/201444.5245.0044.3344.92496,243
10/7/201444.9144.9144.6044.62491,121
10/6/201445.0245.3244.9845.05426,918
10/3/201444.5645.1044.3344.84710,275
10/2/201444.7844.8643.7744.56620,331
10/1/201444.8945.1744.7144.73696,171
9/30/201445.5445.5444.7944.96704,807
9/29/201445.6345.7045.1145.39491,332
9/26/201445.4546.1345.4445.95464,424
9/25/201446.5546.5545.4645.481,067,548
9/24/201446.8847.0346.4446.67886,927
9/23/201447.0847.3347.0847.13351,287
9/22/201447.1247.4246.9247.23254,418
9/19/201448.2048.2047.3647.37607,261
9/18/201447.6748.0647.5348.02436,032
9/17/201447.2347.6746.9247.30723,583
9/16/201446.2947.1746.2946.97412,161
9/15/201446.4346.5046.2546.35407,252
9/12/201446.7046.9646.2346.39652,954
9/11/201447.0947.1646.7346.83343,876
9/10/201447.3247.3546.9047.16421,843
9/9/201446.9847.4446.9247.34500,990
9/8/201447.7547.8246.9447.03506,991
9/5/201447.7947.9347.5947.87224,134
9/4/201448.2248.2447.5347.68219,308
9/3/201448.0048.2547.7648.13313,965
9/2/201447.7248.2247.6647.83377,184
8/29/201447.6147.8347.3247.75433,234
8/28/201448.2748.3847.4847.61478,491
8/27/201447.9848.4547.9648.41241,044
8/26/201448.0548.4047.9748.01455,790
8/25/201447.9848.1947.8248.05262,672
8/22/201448.1848.2748.0048.11369,253
8/21/201447.9848.1647.9548.10294,947
8/20/201447.8848.0247.5047.94249,640
8/19/201447.8448.1047.7347.89372,191
8/18/201447.6848.0847.5347.77374,134
8/15/201447.4247.6347.0647.51533,416
8/14/201447.4247.7147.1047.31403,037
8/13/201446.8447.3546.7247.20533,687
8/12/201446.6746.8346.2946.66730,338
8/11/201444.9046.7044.8246.66876,276
8/8/201444.7245.0544.1644.93429,081
8/7/201444.5444.8344.3744.54550,792
8/6/201443.9144.6843.7744.51363,766
8/5/201444.4144.5543.9944.09485,664
8/4/201444.3244.7244.0844.67227,302
8/1/201444.7444.9644.2444.32603,021
7/31/201444.8844.9644.4644.65787,858
7/30/201444.4245.0044.4244.96543,860
7/29/201444.6444.8244.4444.44481,441
7/28/201444.6144.7444.3844.63290,756
7/25/201444.4544.9344.3444.61468,106
7/24/201444.7244.7644.4444.55486,784
7/23/201444.5944.6644.3344.63465,686
7/22/201444.3844.5644.2544.50663,501
7/21/201444.5544.5844.3444.35252,747
7/18/201444.3244.6644.2444.58251,314
7/17/201444.7944.7944.1044.30471,303
7/16/201444.1044.9244.0644.82496,476
7/15/201443.8444.1943.7044.07285,141
7/14/201443.8644.0143.7443.94380,763
7/11/201444.0944.1443.6343.70247,712
7/10/201443.8044.1743.6944.12414,381
7/9/201444.0444.1143.8043.92396,355
7/8/201443.9143.9343.6043.88577,703
7/7/201443.9444.0743.6543.97383,399
7/3/201444.3244.3543.7243.89337,515
7/2/201444.2444.3944.1344.18368,121
7/1/201444.0444.2644.0144.26496,318
6/30/201443.8244.0643.7744.02699,342
6/27/201443.2643.9743.1843.95742,861
6/26/201443.0743.3142.8943.26380,133
6/25/201442.9743.3542.7643.02493,844
6/24/201443.1843.3142.9642.97430,408
6/23/201443.1143.2442.7843.17488,859
6/20/201443.1243.2042.8743.17588,637
6/19/201443.2043.3542.5642.90751,060
6/18/201443.0243.3542.8943.20538,158
6/17/201442.8243.2242.6943.03366,695
6/16/201442.9143.0842.6642.91307,565
6/13/201443.0043.2442.7543.09269,972
6/12/201443.1643.2642.7742.94371,658
6/11/201443.7043.7743.0443.16408,710
6/10/201443.7643.8943.6043.74525,449
6/9/201443.6043.9443.6043.82441,138
6/6/201443.1843.5843.1843.54461,203
6/5/201443.6743.7443.2743.36620,064
6/4/201443.6143.6743.0243.60472,171
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center