$44.73 -0.23 (%) Brookfield Asset Management Inc - NYSE

Oct. 1, 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
9/30/201445.5445.5444.7944.96704,589
9/29/201445.6345.7045.1145.39488,253
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
6/3/201443.2443.7442.9543.67534,709
6/2/201442.8043.3342.8043.29490,609
5/30/201443.4143.4242.9143.04652,636
5/29/201443.7544.0543.0943.42940,374
5/28/201444.1244.1243.3943.76816,370
5/27/201444.5144.7044.0144.241,663,540
5/23/201444.3544.5144.0544.51565,724
5/22/201444.3544.7044.1944.231,454,332
5/21/201444.1544.5044.0444.40888,324
5/20/201444.5044.5043.8944.111,195,887
5/19/201444.2544.6044.1044.51555,417
5/16/201444.0344.2843.8844.231,691,827
5/15/201443.5844.1643.3844.041,445,747
5/14/201443.3243.6343.0743.631,714,634
5/13/201442.9043.2942.8143.20646,944
5/12/201443.0343.0642.6442.93570,961
5/9/201442.7443.0442.5742.95557,578
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center