$32.54 -0.10 (%) Brookfield Asset Management Inc - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BAM historical data

Date Open High Low Close Volume
12/2/201632.7832.7832.4132.541,205,105
12/1/201633.4533.4732.5732.641,228,498
11/30/201633.6833.7133.2633.301,108,065
11/29/201633.7733.8933.4333.63964,880
11/28/201633.7833.8833.6033.69816,280
11/25/201633.4733.5833.2933.55335,903
11/23/201633.4633.5133.1633.32543,986
11/22/201633.7233.7933.4233.55901,088
11/21/201633.9233.9833.3933.55883,518
11/18/201633.5133.7633.3833.701,158,747
11/17/201633.0233.5332.9933.511,581,215
11/16/201632.9733.1332.7833.071,251,176
11/15/201633.0033.2632.6633.112,431,713
11/14/201632.7732.9132.0432.823,177,125
11/11/201634.4934.6132.5032.682,393,745
11/10/201634.8535.0033.8334.051,666,538
11/9/201634.5035.2034.4634.871,073,134
11/8/201635.0735.3334.9435.23831,051
11/7/201634.8635.2334.7235.16782,095
11/4/201634.3434.5133.9834.31845,906
11/3/201634.3334.5834.2934.46735,839
11/2/201634.7834.8334.2634.31705,862
11/1/201635.1535.3034.6334.82905,550
10/31/201634.9235.2034.8635.02644,118
10/28/201634.9435.2034.8634.94710,599
10/27/201635.4835.5334.9034.951,572,361
10/26/201635.2135.6135.1735.38527,323
10/25/201635.6435.8335.4235.44674,595
10/24/201635.7735.8435.3935.69549,822
10/21/201635.4235.8535.2535.77566,524
10/20/201636.0936.0935.6835.74487,626
10/19/201636.1436.2535.7536.09634,294
10/18/201635.7936.1735.6136.00687,222
10/17/201635.5535.6135.3435.54557,973
10/14/201636.0636.1335.4135.57890,018
10/13/201635.2436.0534.9635.861,325,256
10/12/201635.3535.5735.1735.52713,846
10/11/201635.5935.7435.0335.29606,002
10/10/201635.6835.9835.5535.59437,057
10/7/201635.7035.7335.1935.59637,052
10/6/201635.5935.8435.3935.73904,106
10/5/201635.3535.9835.2935.621,078,654
10/4/201635.4135.7435.0435.271,331,897
10/3/201635.1735.7034.9935.421,259,825
9/30/201635.6035.6035.1535.181,102,285
9/29/201635.6935.7335.1635.30954,279
9/28/201635.0935.5834.8335.471,017,333
9/27/201634.6835.2134.3635.071,191,191
9/26/201634.8134.9834.5034.80827,020
9/23/201635.0035.0634.6934.93970,207
9/22/201634.6535.5334.6135.111,975,415
9/21/201633.5533.7433.2233.72683,510
9/20/201633.3133.6033.2033.36865,143
9/19/201632.9733.2932.6833.081,004,129
9/16/201633.0733.0732.4832.83598,039
9/15/201632.6033.2032.4533.08782,870
9/14/201632.6232.7332.3832.56738,504
9/13/201632.8732.9632.5332.541,035,947
9/12/201632.6633.4032.5533.27976,291
9/9/201633.5833.6732.9632.96911,824
9/8/201634.0834.2433.8333.89788,766
9/7/201634.2734.4134.0334.19764,454
9/6/201634.4334.6034.1034.25499,718
9/2/201634.0734.7433.9634.33664,471
9/1/201633.6533.9533.5033.82554,071
8/31/201633.8333.8533.5133.69935,757
8/30/201634.1534.3833.7933.90693,235
8/29/201633.6834.1533.6834.09720,823
8/26/201633.9934.1433.6233.81788,846
8/25/201634.2234.4533.8433.86688,769
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center